金像電 (2368)-元富-新莊券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	237.67	2	234.50	234.00	1	6,943	0.01%
2024/12/16	11	240.91	27	241.44	240.50	-16	6,573	-0.24%
2024/12/13	4	228.75	9	228.78	232.00	-5	5,836	-0.09%
2024/12/12	3	224.67	4.1	224.60	220.50	-1.1	5,381	-0.02%
2024/12/11	21.1	210.94	10	212.45	218.00	11.1	4,877	0.23%
2024/12/09	2	198.00	12.1	202.52	204.00	-10.1	4,603	-0.22%
2024/12/06	2	194.00	0	0.00	194.50	2	4,520	0.04%
2024/12/05	2	202.00	1	203.00	197.00	1	4,550	0.02%
2024/12/04	8.4	197.15	4	196.50	197.00	4.4	4,545	0.10%
2024/12/03	2	193.00	3	196.17	192.00	-1	4,634	-0.02%
2024/12/02	0	0.00	1	190.00	191.50	-1	4,807	-0.02%
2024/11/29	1	184.00	1	180.50	185.50	0	4,807	0.00%
2024/11/28	2	181.75	0	0.00	183.50	2	4,800	0.04%
2024/11/27	2	187.50	1	189.00	186.50	1	4,795	0.02%
2024/11/26	1	191.50	2	194.00	191.00	-1	4,811	-0.02%
2024/11/25	1	194.00	1	196.00	193.00	0	4,760	0.00%
2024/11/22	4	193.13	7.1	194.70	191.00	-3.1	4,738	-0.07%
2024/11/21	3	187.50	4	182.13	188.50	-1	4,565	-0.02%
2024/11/20	2	175.00	2	177.00	175.50	0	4,447	0.00%
2024/11/19	2	177.50	2	176.75	177.50	0	4,461	0.00%
2024/11/18	2	178.75	0	0.00	176.50	2	4,554	0.04%
2024/11/15	3	183.33	4	182.75	182.00	-1	4,671	-0.02%
2024/11/14	1	174.00	2	177.25	180.00	-1	4,698	-0.02%
2024/11/13	0	0.00	1	178.50	177.50	-1	4,636	-0.02%
2024/11/12	3	175.17	0.2	174.50	172.50	2.9	4,625	0.06%
2024/11/11	3	179.00	1	179.50	180.00	2	4,589	0.04%
2024/11/08	8	181.94	2	182.75	181.50	6	4,610	0.13%
2024/11/07	0.1	189.00	3	188.83	188.50	-3	4,627	-0.06%
2024/11/06	3	188.33	1	191.00	188.50	2	4,813	0.04%
2024/11/01	2	185.25	1	185.50	188.00	1	5,123	0.02%
2024/10/30	2	189.25	0	0.00	188.50	2	5,273	0.04%
2024/10/29	1	191.00	0	0.00	194.00	1	5,459	0.02%
2024/10/28	1	195.00	0	0.00	195.00	1	5,572	0.02%
2024/10/25	1	196.00	0	0.00	198.00	1	5,616	0.02%
2024/10/23	1	201.00	2	201.50	200.50	-1	5,705	-0.02%
2024/10/22	1	201.00	0.6	201.50	203.00	0.4	5,762	0.01%
2024/10/21	1.1	197.09	6	196.17	198.00	-4.9	5,748	-0.09%
2024/10/18	1.1	191.45	0	0.00	191.50	1.1	5,741	0.02%
2024/10/16	1	186.00	1	189.50	189.50	0	5,821	0.00%
2024/10/15	0.1	187.50	3	188.00	188.50	-2.9	5,966	-0.05%
2024/10/14	0	0.00	1	189.00	190.50	-1	6,058	-0.02%
2024/10/11	3.1	185.84	0	0.00	187.00	3.1	6,114	0.05%
2024/10/09	4	187.50	1	186.00	185.00	3	6,170	0.05%
2024/10/08	1	189.50	1	189.50	190.00	0	6,157	0.00%
2024/10/04	9	189.89	1	188.00	187.50	8	6,443	0.12%
2024/10/01	1.3	197.89	0	0.00	197.00	1.3	6,667	0.02%
2024/09/30	1	199.50	2	201.50	198.00	-1	6,740	-0.01%
2024/09/27	3	204.98	3	207.00	204.00	0	6,913	0.00%
2024/09/26	2	206.50	2.1	202.60	203.00	-0.1	7,185	0.00%
2024/09/25	2	206.50	1	208.00	207.00	1	7,328	0.01%
2024/09/24	0	0.00	1	199.50	201.00	-1	7,508	-0.01%
2024/09/23	1	202.00	4	202.88	202.00	-3	7,589	-0.04%
2024/09/18	1	200.00	1	200.50	199.00	0	7,939	0.00%
2024/09/12	2.1	204.52	0	0.00	205.00	2.1	8,175	0.03%
2024/09/11	0	0.00	2	199.00	198.50	-2	8,198	-0.02%
2024/09/10	5	200.20	0	0.00	196.50	5	8,239	0.06%
2024/09/09	1	203.50	0	0.00	203.50	1	8,226	0.01%
2024/09/06	1	204.50	0	0.00	204.50	1	8,334	0.01%
2024/09/05	1.1	204.86	1.2	205.85	206.00	-0.1	8,364	0.00%
2024/09/03	2	218.25	3.1	220.48	220.00	-1.1	8,197	-0.01%
2024/09/02	2	211.00	1	209.00	209.00	1	7,993	0.01%
2024/08/29	0	0.00	1	213.00	213.50	-1	8,044	-0.01%
2024/08/27	0	0.00	1	210.00	211.00	-1	8,088	-0.01%
2024/08/23	1	210.50	1	213.50	216.00	0	8,162	0.00%
2024/08/21	0	0.00	1	213.50	213.50	-1	8,278	-0.01%
2024/08/20	2	214.50	2	215.25	213.50	0	8,350	0.00%
2024/08/19	0	0.00	1	220.00	221.00	-1	8,351	-0.01%
2024/08/16	3	216.17	5.1	214.34	217.00	-2.1	8,237	-0.03%
2024/08/15	2	207.00	1	206.50	206.50	1	8,124	0.01%
2024/08/14	2	206.00	2	206.00	206.50	0	8,158	0.00%
2024/08/13	1	210.50	1.1	208.64	207.50	-0.1	8,194	0.00%
2024/08/12	3	209.50	3	208.33	207.00	0	8,464	0.00%
2024/08/09	10.1	213.93	7	213.71	208.00	3.1	8,525	0.04%
2024/08/08	6.2	210.56	6	212.17	209.00	0.2	8,392	0.00%
2024/08/06	0	0.00	1	185.50	188.50	-1	8,282	-0.01%
2024/08/05	1.1	194.64	1.1	196.67	187.00	0	8,269	0.00%
2024/08/02	5.2	214.88	1	208.00	207.50	4.2	8,254	0.05%
2024/08/01	4	230.75	4	228.63	228.00	0	8,092	0.00%
2024/07/31	1	219.50	1	218.00	219.50	0	7,955	0.00%
2024/07/30	0	0.00	6.1	214.38	215.00	-6.1	7,890	-0.08%
2024/07/29	6	207.50	1	211.50	204.00	5	7,855	0.06%
2024/07/26	1.1	209.18	0	0.00	210.00	1.1	7,869	0.01%
2024/07/23	1	209.50	1	206.00	212.00	0	7,878	0.00%
2024/07/19	1.7	209.68	1	211.50	205.50	0.7	7,916	0.01%
2024/07/18	3.2	214.52	1	218.00	215.00	2.2	7,951	0.03%
2024/07/17	0	0.00	1	226.00	224.00	-1	8,014	-0.01%
2024/07/16	0.2	226.50	0	0.00	223.50	0.2	8,171	0.00%
2024/07/15	1	220.00	11.1	224.22	223.50	-10.1	8,113	-0.12%
2024/07/12	3.2	217.76	7	215.00	215.00	-3.8	8,065	-0.05%
2024/07/11	0.6	221.14	0	222.00	220.00	0.5	8,071	0.01%
2024/07/10	0.3	220.50	0.1	220.50	220.00	0.2	8,158	0.00%
2024/07/09	8	221.88	6	220.33	224.00	2	8,299	0.02%
2024/07/08	2.1	227.82	0	0.00	227.50	2.1	8,155	0.03%
2024/07/05	2	229.00	4.1	227.12	229.00	-2.1	8,056	-0.03%
2024/07/04	8.1	217.50	2	218.00	217.00	6	7,806	0.08%
2024/07/03	5	215.20	10	215.40	215.00	-5	7,776	-0.06%
2024/07/02	5	211.00	29.1	213.27	213.50	-24.1	7,685	-0.31%
2024/07/01	12.6	204.65	0.1	206.00	203.50	12.5	7,463	0.17%
2024/06/28	2.1	204.10	1.2	199.35	207.00	1	7,435	0.01%
2024/06/27	11.2	195.48	0	0.00	193.00	11.2	7,250	0.15%
2024/06/25	2	200.75	0	0.00	200.00	2	7,281	0.03%
2024/06/24	1	205.50	3.4	207.03	204.50	-2.4	7,392	-0.03%
2024/06/21	2.2	197.95	24	198.73	200.00	-21.8	7,194	-0.30%
2024/06/20	21	194.93	5	193.90	195.50	16	7,139	0.22%
2024/06/19	4	189.25	1	190.50	189.50	3	7,264	0.04%
2024/06/18	5	190.90	2	194.50	191.00	3	7,290	0.04%
2024/06/17	1.3	189.54	0	0.00	189.00	1.3	7,295	0.02%
2024/06/13	6.2	192.13	2	188.50	188.50	4.2	7,406	0.06%
2024/06/12	1	191.00	2	193.50	194.50	-1	7,460	-0.01%
2024/06/11	2	189.75	1	194.50	187.50	1	7,543	0.01%
2024/06/07	4	192.25	1	191.00	192.00	3	7,698	0.04%
2024/06/06	1	196.00	1	199.50	196.50	0	7,786	0.00%
2024/06/05	0	0.00	1	196.00	195.50	-1	7,834	-0.01%
2024/06/04	3	199.18	2	204.00	198.00	1	7,920	0.01%
2024/06/03	3	202.17	2	204.50	202.00	1	8,167	0.01%
2024/05/31	0	0.00	5	200.00	199.00	-5	8,248	-0.06%
2024/05/30	0	0.00	2	205.50	204.00	-2	8,261	-0.02%
2024/05/29	2	201.00	4	202.00	201.00	-2	8,288	-0.02%
2024/05/28	4	202.75	1	203.50	202.50	3	8,311	0.04%
2024/05/24	1	202.00	3	203.00	203.00	-2	8,341	-0.02%
2024/05/23	7	200.29	2	203.25	201.50	5	8,308	0.06%
2024/05/22	1	201.50	2	205.00	205.50	-1	8,438	-0.01%
2024/05/20	0.1	206.50	0	0.00	206.50	0.1	8,663	0.00%
2024/05/17	1	206.50	1	206.50	206.50	0	8,772	0.00%
2024/05/16	9	209.89	5	205.10	203.50	4	8,896	0.04%
2024/05/15	1	194.50	1	197.50	195.50	0	8,860	0.00%
2024/05/14	1	189.50	1	192.50	190.50	0	8,965	0.00%
2024/05/13	2	187.25	1	187.04	187.50	1	9,156	0.01%
2024/05/10	2	193.75	1	193.00	193.00	1	9,324	0.01%
2024/05/09	1	198.50	4	198.63	198.50	-3	9,180	-0.03%
2024/05/08	0	0.00	1	196.50	196.50	-1	9,192	-0.01%
2024/05/07	1	188.50	1	190.50	192.00	0	9,454	0.00%
2024/05/06	1	191.50	1	190.50	190.50	0	9,494	0.00%
2024/05/03	3.2	193.98	2	195.25	192.00	1.2	9,481	0.01%
2024/05/02	1	196.50	1	198.00	196.50	0	9,571	0.00%
2024/04/30	5	197.20	2	201.50	197.00	3	9,607	0.03%
2024/04/29	1	198.00	1	197.50	198.00	0	9,648	0.00%
2024/04/26	1	192.50	1	195.50	192.50	0	9,791	0.00%
2024/04/24	1	196.50	1	194.00	196.50	0	9,812	0.00%
2024/04/23	1	184.00	3	184.00	188.00	-2	9,758	-0.02%
2024/04/22	3	187.17	3	183.00	182.00	0	9,666	0.00%
2024/04/19	2	196.25	1	198.50	196.00	1	9,531	0.01%
2024/04/18	5	205.10	1	208.00	205.00	4	9,488	0.04%
2024/04/17	1	204.00	1	206.50	201.50	0	9,472	0.00%
2024/04/16	4	203.00	4	203.75	201.50	0	9,455	0.00%
2024/04/15	9.3	217.37	2	213.50	212.50	7.3	9,443	0.08%
2024/04/11	1	231.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	4.1	233.29	0	0.00	230.50	4.1	9,333	0.04%
2024/04/09	11	236.14	5	237.50	237.00	6	9,352	0.06%
2024/04/08	1	243.50	4	244.50	242.50	-3	9,345	-0.03%
2024/04/03	0	0.00	8	238.50	241.00	-8	9,259	-0.09%
2024/04/02	6	236.42	3	237.50	234.00	3	9,240	0.03%
2024/03/29	1	246.00	1	251.50	245.50	0	9,152	0.00%
2024/03/28	1	246.00	1	249.50	244.50	0	9,107	0.00%
2024/03/27	0	0.00	1	248.00	251.00	-1	9,052	-0.01%
2024/03/26	1	243.00	0	0.00	242.00	1	8,927	0.01%
2024/03/25	1	250.00	2	252.00	247.50	-1	8,912	-0.01%
2024/03/22	0	0.00	8	245.88	247.50	-8	8,866	-0.09%
2024/03/21	0	0.00	2	235.50	233.50	-2	8,668	-0.02%
2024/03/20	2	230.00	4	231.88	229.50	-2	8,699	-0.02%
2024/03/19	5	231.20	1	237.00	229.50	4	8,751	0.05%
2024/03/18	1	235.00	1	238.00	238.00	0	8,684	0.00%
2024/03/15	1	231.00	4	229.25	232.50	-3	8,689	-0.03%
2024/03/14	3	221.50	3	223.50	220.50	0	8,659	0.00%
2024/03/13	2	234.00	1	229.50	229.00	1	8,739	0.01%
2024/03/12	2	243.00	2	244.50	242.50	0	8,651	0.00%
2024/03/11	1	250.00	1	254.50	248.00	0	8,593	0.00%
2024/03/08	2	248.75	1	249.00	249.50	1	8,641	0.01%
2024/03/07	11.2	261.32	4	262.88	252.50	7.2	8,595	0.08%
2024/03/06	4	272.25	1	272.50	274.50	3	8,335	0.04%
2024/03/05	2	257.54	2	262.00	265.50	0	8,341	0.00%
2024/03/04	1	260.50	3	260.67	259.00	-2	8,359	-0.02%
2024/02/29	2	253.75	1	253.50	257.00	1	8,274	0.01%
2024/02/27	2	252.50	2	251.75	252.50	0	8,255	0.00%
2024/02/26	4	260.25	1	262.00	261.50	3	8,170	0.04%
2024/02/23	3	264.00	3	262.50	262.00	0	8,128	0.00%
2024/02/22	4	260.75	4	259.50	255.50	0	8,003	0.00%
2024/02/21	2	257.00	2	261.50	259.50	0	7,836	0.00%
2024/02/20	4	259.38	3	260.00	261.50	1	7,793	0.01%
2024/02/19	4	278.63	4	268.25	265.00	0	7,781	0.00%
2024/02/16	6	274.08	9	271.22	275.00	-3	7,674	-0.04%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	10	248.70	12.1	244.34	248.50	-2.1	7,528	-0.03%
2024/02/02	2	242.00	2.1	241.02	241.00	-0.1	7,755	0.00%
2024/02/01	2	228.75	1	229.00	231.50	1	7,649	0.01%
2024/01/31	2	229.75	0	0.00	229.00	2	7,741	0.03%
2024/01/30	4	231.25	2.1	236.19	234.00	1.9	7,738	0.02%
2024/01/29	1	223.00	1	224.50	224.50	0	7,520	0.00%
2024/01/26	1	216.50	0	0.00	216.50	1	7,612	0.01%
2024/01/25	1	222.50	3	223.00	222.50	-2	7,651	-0.03%
2024/01/24	1	216.50	1	219.50	216.50	0	7,583	0.00%
2024/01/22	0	0.00	5.5	218.77	222.00	-5.5	7,580	-0.07%
2024/01/12	1	207.00	0	0.00	208.00	1	7,425	0.01%
2024/01/11	1	207.00	1	202.00	206.00	0	7,457	0.00%
2024/01/10	1	197.50	2	199.00	200.00	-1	7,509	-0.01%
2024/01/09	0.3	198.19	0	0.00	195.50	0.3	7,541	0.00%
2024/01/05	1	208.00	0	0.00	205.50	1	7,562	0.01%
2024/01/02	0	0.00	1	220.50	218.00	-1	7,643	-0.01%
2023/12/28	1	216.50	0	0.00	214.50	1	7,853	0.01%
2023/12/27	0	0.00	1	217.50	217.00	-1	8,073	-0.01%
2023/12/19	2.1	212.76	0	0.00	213.50	2.1	9,164	0.02%
2023/12/14	1	219.50	0	0.00	220.00	1	9,289	0.01%
2023/12/13	0	0.00	1	226.50	223.50	-1	9,307	-0.01%
2023/12/12	1	220.50	0	0.00	219.50	1	9,358	0.01%
2023/12/11	2.3	229.47	1	227.00	220.50	1.3	9,350	0.01%
2023/12/08	3	237.67	3	239.17	238.00	0	9,317	0.00%
2023/12/07	1	224.00	0	0.00	224.50	1	9,137	0.01%
2023/12/06	0	0.00	1	221.00	223.50	-1	9,168	-0.01%
2023/12/05	1.1	214.45	0	0.00	212.00	1.1	9,163	0.01%
2023/12/04	2	232.25	2	225.00	224.00	0	9,137	0.00%
2023/12/01	1	223.00	1	227.50	229.50	0	9,393	0.00%
2023/11/29	0	0.00	2	225.50	225.00	-2	9,460	-0.02%
2023/11/28	5	217.50	5	211.00	217.50	0	9,624	0.00%
2023/11/23	1	220.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	1	222.00	1	221.50	221.00	0	10,095	0.00%
2023/11/16	3	220.17	2	222.50	220.50	1	10,939	0.01%
2023/11/15	2	230.00	9	231.72	229.00	-7	10,990	-0.06%
2023/11/14	9	230.44	11	231.27	232.00	-2	11,656	-0.02%
2023/11/13	6	217.83	4	217.38	217.00	2	12,092	0.02%
2023/11/10	11	221.86	11	222.18	220.50	0	12,229	0.00%
2023/11/09	0	0.00	2	209.25	215.00	-2	12,137	-0.02%
2023/11/07	0	0.00	0.1	202.00	200.00	-0.1	12,491	0.00%
2023/11/06	0	0.00	2	196.00	197.50	-2	12,660	-0.02%
2023/11/03	3	190.17	4	191.38	189.00	-1	12,868	-0.01%
2023/11/02	3	184.33	3	181.67	184.00	0	12,928	0.00%
2023/11/01	1	175.00	1	175.50	177.00	0	13,071	0.00%
2023/10/31	3	178.83	2	180.25	176.00	1	13,190	0.01%
2023/10/30	1	187.50	0	0.00	185.50	1	13,269	0.01%
2023/10/26	1.1	191.23	1	187.00	187.00	0.1	13,636	0.00%
2023/10/25	2	201.75	1	200.00	200.50	1	13,652	0.01%
2023/10/23	0	0.00	6	193.08	192.50	-6	13,959	-0.04%
2023/10/20	2	191.25	5.9	192.49	192.50	-3.9	14,232	-0.03%
2023/10/19	3	199.33	3.1	197.02	197.50	-0.1	14,457	0.00%
2023/10/18	2	201.75	0	0.00	198.50	2	14,624	0.01%
2023/10/17	1	211.50	1	217.50	207.50	0	14,675	0.00%
2023/10/16	2	214.00	0	0.00	215.00	2	14,732	0.01%
2023/10/13	0.1	222.80	0.6	222.04	223.00	-0.5	14,818	0.00%
2023/10/12	1	222.00	1	226.00	223.50	0	14,832	0.00%
2023/10/11	2	218.50	1	219.50	218.00	1	14,997	0.01%
2023/10/06	3	221.33	1.1	222.00	221.00	1.9	15,293	0.01%
2023/10/05	1	219.00	1.1	221.33	222.50	-0.1	15,490	0.00%
2023/10/04	4	214.13	4	218.00	221.00	0	15,730	0.00%
2023/10/03	5	224.50	6	220.67	219.00	-1	15,759	-0.01%
2023/10/02	3	222.67	3.5	225.14	215.50	-0.5	15,638	0.00%
2023/09/28	3.1	219.32	5	218.60	219.50	-1.9	15,485	-0.01%
2023/09/27	3	208.33	3	207.67	211.50	0	15,348	0.00%
2023/09/26	7	205.07	7	208.71	204.00	0	15,546	0.00%
2023/09/25	6	213.08	4	215.75	211.00	2	15,739	0.01%
2023/09/22	0	0.00	1	199.00	201.00	-1	15,794	-0.01%
2023/09/21	2	195.00	4	191.63	195.00	-2	15,813	-0.01%
2023/09/20	1	195.00	0	0.00	193.50	1	15,888	0.01%
2023/09/19	1	191.00	1	192.50	190.00	0	15,919	0.00%
2023/09/15	1	204.00	3	204.17	203.50	-2	15,915	-0.01%
2023/09/13	4	193.00	1	194.00	194.00	3	16,324	0.02%
2023/09/12	2	199.50	5	199.50	200.00	-3	16,419	-0.02%
2023/09/11	9.4	200.82	0	0.00	199.00	9.4	16,718	0.06%
2023/09/08	0	0.00	1	205.00	208.50	-1	16,660	-0.01%
2023/09/07	5	210.80	4	211.25	209.50	1	16,783	0.01%
2023/09/06	10	216.85	4	217.50	216.50	6	16,895	0.04%
2023/09/05	3	209.67	4	207.13	208.00	-1	16,863	-0.01%
2023/09/04	1	201.00	3	205.17	206.00	-2	16,963	-0.01%
2023/09/01	44	210.17	37	200.15	201.00	7	17,167	0.04%
2023/08/31	3	213.00	4	210.75	215.50	-1	17,119	-0.01%
2023/08/30	3	208.17	3	209.17	208.50	0	17,335	0.00%
2023/08/29	2	203.25	2	202.25	201.00	0	17,494	0.00%
2023/08/28	1	204.50	1	200.00	202.00	0	17,497	0.00%
2023/08/25	1	208.00	0	0.00	207.00	1	17,578	0.01%
2023/08/24	1	218.00	1.1	223.27	216.50	-0.1	17,675	0.00%
2023/08/23	4.1	205.85	4	209.25	209.00	0.1	17,478	0.00%
2023/08/21	3	202.17	3	202.17	201.50	0	18,190	0.00%
2023/08/18	8.2	208.11	15	207.40	203.50	-6.8	18,218	-0.04%
2023/08/17	15	194.10	20.1	197.87	206.50	-5.1	17,771	-0.03%
2023/08/16	46	185.13	52	180.20	188.00	-6	17,637	-0.03%
2023/08/15	50	181.57	43.1	180.41	180.00	7	18,217	0.04%
2023/08/14	45	173.51	41	179.37	173.50	4	18,299	0.02%
2023/08/11	0	0.00	3	174.67	178.50	-3	18,279	-0.02%
2023/08/10	3	170.17	0	0.00	166.50	3	18,003	0.02%
2023/08/09	1	170.50	2	178.00	179.00	-1	17,778	-0.01%
2023/08/08	0	0.00	1	172.00	172.00	-1	17,596	-0.01%
2023/08/07	0	0.00	3	163.17	168.00	-3	17,423	-0.02%
2023/08/04	0	0.00	1	158.50	158.50	-1	17,245	-0.01%
2023/08/02	39.1	156.80	36	158.96	157.50	3.1	17,111	0.02%
2023/08/01	43	165.09	44	171.06	165.00	-1	16,979	-0.01%
2023/07/31	3.3	169.85	5	169.50	169.50	-1.8	16,856	-0.01%
2023/07/27	10	180.30	10	176.85	176.00	0	16,663	0.00%
2023/07/26	27	175.09	30	176.02	174.50	-3	16,436	-0.02%
2023/07/25	10	183.60	4	181.75	177.00	6	16,360	0.04%
2023/07/24	11.1	182.72	19	186.03	188.50	-7.9	16,090	-0.05%
2023/07/21	46	180.71	48.1	172.68	181.00	-2.1	15,856	-0.01%
2023/07/20	1	168.00	3	174.33	175.50	-2	15,743	-0.01%
2023/07/19	28.1	173.30	25	175.38	171.50	3.1	15,678	0.02%
2023/07/18	48	176.02	49	179.52	178.00	-1	15,619	-0.01%
2023/07/17	7	178.00	10.2	175.83	176.50	-3.2	15,444	-0.02%
2023/07/14	37	179.47	36	179.76	182.00	1	15,399	0.01%
2023/07/13	5.2	183.36	8	181.44	180.00	-2.8	15,223	-0.02%
2023/07/12	1	166.00	1	168.00	170.00	0	15,013	0.00%
2023/07/11	24	159.92	25.1	161.05	163.50	-1.1	14,816	-0.01%
2023/07/10	46	153.02	48	154.46	155.00	-2	14,581	-0.01%
2023/07/07	30	147.87	23	148.85	148.50	7	14,598	0.05%
2023/07/06	3.1	149.17	6	148.58	149.00	-3	14,706	-0.02%
2023/07/05	48	154.53	42	154.98	154.50	6	14,620	0.04%
2023/07/04	48	155.31	109	153.25	155.50	-61	14,613	-0.42%	大賣/
2023/07/03	9.1	150.61	5	152.90	153.00	4.1	14,426	0.03%
2023/06/30	13	145.81	15	146.30	146.00	-2	14,134	-0.01%
2023/06/29	3	138.00	3	138.33	139.00	0	13,829	0.00%
2023/06/28	21	139.71	2	138.50	138.00	19	13,872	0.14%
2023/06/27	4	136.00	15	135.13	135.00	-11	13,928	-0.08%
2023/06/26	15	138.53	12	139.42	138.50	3	13,986	0.02%
2023/06/21	10	142.50	11	143.86	142.00	-1	13,981	-0.01%
2023/06/20	31	143.45	22	142.39	142.00	9	14,126	0.06%
2023/06/19	6	137.33	7	139.36	140.00	-1	14,288	-0.01%
2023/06/16	14	140.50	23	140.65	139.50	-9	14,268	-0.06%
2023/06/15	29	137.38	31	138.47	138.00	-2	14,089	-0.01%
2023/06/14	1	136.00	5	134.60	134.50	-4	13,778	-0.03%
2023/06/13	9	136.94	49	135.83	136.00	-40	13,742	-0.29%
2023/06/12	22	135.52	1	135.50	135.00	21	13,569	0.15%
2023/06/09	42	141.95	2	139.00	139.00	40	13,416	0.30%
2023/06/08	13	134.85	13	135.08	133.00	0	13,188	0.00%
2023/06/07	42	135.81	44.1	134.60	134.50	-2.1	13,041	-0.02%
2023/06/06	9	130.94	4	130.00	130.00	5	13,003	0.04%
2023/06/05	12	132.58	3	134.00	133.00	9	12,873	0.07%
2023/06/02	33	127.33	7.1	128.59	128.00	25.9	12,646	0.20%
2023/06/01	1	124.00	3	124.00	125.00	-2	12,322	-0.02%
2023/05/31	27	123.44	20	124.03	122.00	7	12,268	0.06%
2023/05/30	6	122.50	13.1	123.91	125.00	-7.1	12,147	-0.06%
2023/05/29	6	120.42	5	120.90	121.50	1	12,068	0.01%
2023/05/26	30.1	124.93	22	125.30	121.50	8.1	12,263	0.07%
2023/05/25	15	119.33	22.2	120.83	122.50	-7.2	11,877	-0.06%
2023/05/24	3	109.50	2	111.25	111.50	1	11,324	0.01%
2023/05/23	9	111.83	3	110.83	110.50	6	11,271	0.05%
2023/05/22	10	116.05	18.5	114.36	113.50	-8.5	11,155	-0.08%
2023/05/19	16	110.59	39.1	111.56	113.50	-23.1	10,654	-0.22%
2023/05/18	35	101.31	13	101.81	103.50	22	9,916	0.22%
2023/05/17	7	96.21	4	95.90	97.90	3	9,528	0.03%
2023/05/16	4	95.28	0	0.00	95.10	4	9,364	0.04%
2023/05/15	5	96.00	5	96.70	96.70	0	9,348	0.00%
2023/05/12	1	92.50	1	93.60	95.50	0	9,433	0.00%
2023/05/11	1	95.40	1	95.20	95.00	0	9,485	0.00%
2023/05/10	2	96.25	1	97.80	96.20	1	9,558	0.01%
2023/05/09	1	96.80	0	0.00	97.30	1	9,660	0.01%
2023/05/05	0	0.00	1	98.00	98.10	-1	9,896	-0.01%
2023/05/03	9	97.53	1	97.60	96.70	8	10,151	0.08%
2023/04/28	4.1	99.04	3	98.87	98.60	1.1	10,223	0.01%
2023/04/27	1	98.70	0	0.00	98.50	1	10,153	0.01%
2023/04/26	3	95.50	10	97.30	98.40	-7	10,172	-0.07%
2023/04/25	2	100.50	2	101.00	96.40	0	10,097	0.00%
2023/04/24	4	100.75	0.3	101.50	101.50	3.7	10,049	0.04%
2023/04/21	5	98.90	0	0.00	98.20	5	10,022	0.05%
2023/04/19	0	0.00	13	101.58	101.50	-13	10,094	-0.13%
2023/04/17	0	0.00	3	102.67	102.50	-3	10,135	-0.03%
2023/04/14	0.3	99.36	6	100.67	99.20	-5.8	10,082	-0.06%
2023/04/13	1	101.00	6	99.30	99.30	-5	10,044	-0.05%
2023/04/12	3	102.17	3	102.50	102.50	0	9,937	0.00%
2023/04/11	3	103.67	3	103.17	103.00	0	9,756	0.00%
2023/04/10	0	0.00	1	95.90	98.80	-1	9,568	-0.01%
2023/04/07	1	94.60	2	96.00	95.30	-1	9,463	-0.01%
2023/04/06	2	94.35	1	94.70	94.10	1	9,350	0.01%
2023/03/31	3	97.93	1	97.50	97.30	2	9,237	0.02%
2023/03/30	1	97.30	0	0.00	97.80	1	9,224	0.01%
2023/03/29	2	98.10	1	96.70	96.70	1	9,142	0.01%
2023/03/28	1	97.00	3	97.60	97.70	-2	9,014	-0.02%
2023/03/27	4	97.38	6	95.55	98.00	-2	8,784	-0.02%
2023/03/24	1	93.80	0	0.00	94.00	1	8,744	0.01%
2023/03/23	15	95.13	7	93.60	93.20	8	8,620	0.09%
2023/03/22	5	94.52	24	95.87	95.40	-19	8,401	-0.23%
2023/03/21	0	0.00	76	91.78	92.50	-76	7,819	-0.97%
2023/03/20	30	90.03	2	89.60	90.20	28	7,651	0.37%
2023/03/17	0	0.00	11	88.64	89.50	-11	7,608	-0.14%
2023/03/16	10	87.60	0	0.00	86.80	10	7,566	0.13%
2023/03/15	3	89.20	6	88.90	88.20	-3	7,605	-0.04%
2023/03/14	2	88.30	0	0.00	88.10	2	7,634	0.03%
2023/03/13	6	87.45	10	88.25	89.30	-4	7,659	-0.05%
2023/03/10	41	87.76	0	0.00	87.70	41	7,646	0.54%
2023/03/09	18.5	89.28	3	90.30	89.40	15.5	7,705	0.20%
2023/03/08	2	92.55	1	92.00	92.50	1	7,507	0.01%
2023/03/07	5	93.00	12.2	92.59	93.00	-7.2	7,641	-0.09%
2023/03/06	2	91.70	0	0.00	90.90	2	7,540	0.03%
2023/03/03	2	91.30	3	91.00	90.40	-1	7,685	-0.01%
2023/03/02	0.2	89.80	0	0.00	89.90	0.2	7,714	0.00%
2023/03/01	11.2	91.42	7	91.91	90.80	4.2	7,713	0.05%
2023/02/24	3	91.96	48	91.08	92.10	-45	7,631	-0.59%
2023/02/23	0	0.00	3	88.70	89.00	-3	7,430	-0.04%
2023/02/22	3	87.10	6	87.10	87.10	-3	7,565	-0.04%
2023/02/21	17	89.45	9	89.93	88.60	8	7,570	0.11%
2023/02/20	8	89.10	3	89.07	88.50	5	7,537	0.07%
2023/02/17	4	86.55	4	87.45	87.70	0	7,443	0.00%
2023/02/16	2	87.85	0	0.00	88.10	2	7,570	0.03%
2023/02/15	3	87.00	3.1	86.62	87.10	-0.1	7,865	0.00%
2023/02/13	0.3	86.60	3	86.27	86.50	-2.7	8,196	-0.03%
2023/02/10	4	86.45	12	87.41	85.10	-8	8,434	-0.09%
2023/02/09	25	86.58	23	86.60	86.90	2	8,363	0.02%
2023/02/08	1	87.80	0	0.00	87.80	1	8,250	0.01%
2023/02/07	22	88.56	0	0.00	88.00	22	8,254	0.27%
2023/02/06	17	90.15	2	92.15	89.50	15	8,203	0.18%
2023/02/03	3	92.53	1.1	93.47	93.40	1.9	8,194	0.02%
2023/02/02	2	91.40	22	93.03	93.50	-20	8,215	-0.24%
2023/02/01	11	88.65	4	88.40	89.10	7	8,135	0.09%
2023/01/31	4	87.40	0	0.00	87.30	4	8,206	0.05%
2023/01/30	5	88.00	0	0.00	88.00	5	8,258	0.06%
2023/01/16	2	88.90	4	87.90	88.70	-2	8,462	-0.02%
2023/01/12	1	90.00	0	0.00	88.60	1	8,742	0.01%
2023/01/11	1	91.50	0	0.00	90.90	1	8,825	0.01%
2023/01/09	0	0.00	4	89.93	91.00	-4	9,201	-0.04%
2023/01/06	0	0.00	4	85.70	87.20	-4	9,460	-0.04%
2023/01/05	4	86.70	4	87.40	85.20	0	9,816	0.00%
2023/01/04	7	87.47	0	0.00	87.00	7	9,979	0.07%
2022/12/28	4	86.70	4	85.60	85.80	0	10,960	0.00%
2022/12/23	0	0.00	4	87.30	88.40	-4	11,992	-0.03%
2022/12/22	14	89.66	0	0.00	89.40	14	12,229	0.11%
2022/12/21	4.1	90.99	4	91.70	90.20	0.1	12,393	0.00%
2022/12/20	4	92.50	4	92.10	91.80	0	12,656	0.00%
2022/12/16	4	94.00	7	93.76	95.70	-3	13,483	-0.02%
2022/12/12	15	94.97	2	94.90	95.50	13	14,126	0.09%
2022/12/09	10	95.80	0	0.00	95.50	10	14,169	0.07%
2022/12/08	0	0.00	8	95.10	95.20	-8	14,202	-0.06%
2022/12/07	7	96.09	3	95.93	95.50	4	14,220	0.03%
2022/12/06	4	98.30	4	99.40	97.90	0	14,235	0.00%
2022/12/05	6	98.57	6	100.63	98.30	0	14,275	0.00%
2022/12/02	6	99.28	0	0.00	99.10	6	14,301	0.04%
2022/12/01	10	99.80	6	100.43	100.50	4	14,353	0.03%
2022/11/30	4	97.30	4	98.00	97.50	0	14,355	0.00%
2022/11/29	7	99.40	1	97.50	97.50	6	14,502	0.04%
2022/11/28	0	0.00	2	101.50	102.50	-2	14,402	-0.01%
2022/11/25	5	99.74	9	100.39	100.00	-4	14,421	-0.03%
2022/11/24	2	99.50	0	0.00	100.50	2	14,483	0.01%
2022/11/23	1	99.00	2	98.55	98.70	-1	14,507	-0.01%
2022/11/22	6	96.37	5	97.04	97.10	1	14,530	0.01%
2022/11/21	3	98.60	8	98.83	98.50	-5	14,571	-0.03%
2022/11/18	10	98.75	2	100.10	97.10	8	14,534	0.06%
2022/11/17	2	97.90	2	97.50	98.70	0	14,434	0.00%
2022/11/16	13	96.92	10	96.11	96.80	3	14,513	0.02%
2022/11/15	3	96.57	2	95.60	95.60	1	14,608	0.01%
2022/11/14	1	96.10	1	97.60	97.30	0	14,948	0.00%
2022/11/09	4	91.65	12.2	92.28	92.00	-8.2	15,278	-0.05%
2022/11/08	14.2	91.49	6	90.80	89.20	8.2	15,431	0.05%
2022/11/07	1	89.70	1	88.00	87.60	0	15,185	0.00%
2022/11/04	2	86.85	2	86.70	88.10	0	15,145	0.00%
2022/11/03	2	87.40	2	87.80	87.80	0	15,102	0.00%
2022/11/01	1	86.40	1	85.40	86.50	0	15,093	0.00%
2022/10/28	2	81.40	2	82.00	82.10	0	14,853	0.00%
2022/10/26	3	78.27	3	77.10	76.90	0	14,684	0.00%
2022/10/25	5	79.30	8	79.83	78.40	-3	14,672	-0.02%
2022/10/24	3	80.17	3	81.00	80.00	0	14,785	0.00%
2022/10/21	6	81.72	5	80.90	79.90	1	14,848	0.01%
2022/10/20	17	81.28	22	81.30	82.30	-5	14,883	-0.03%
2022/10/19	5	83.50	17	84.38	83.00	-12	14,935	-0.08%
2022/10/18	13	84.39	0	0.00	83.00	13	15,190	0.09%
2022/10/17	7	84.23	7	82.87	84.60	0	15,263	0.00%
2022/10/14	16	90.74	15	91.44	88.00	1	15,056	0.01%
2022/10/13	4	89.13	1	91.20	88.80	3	14,846	0.02%
2022/10/12	16	90.47	21	86.62	90.50	-5	14,838	-0.03%
2022/10/11	8	86.73	5	87.20	85.10	3	15,139	0.02%
2022/10/07	15	93.57	11	93.66	91.50	4	15,242	0.03%
2022/10/06	7	94.43	12	95.62	94.80	-5	15,505	-0.03%
2022/10/05	25	94.60	25	94.63	94.60	0	15,616	0.00%
2022/10/04	8	92.99	6	92.97	92.90	2	15,765	0.01%
2022/10/03	10	93.57	13	94.27	93.80	-3	15,903	-0.02%
2022/09/30	19	91.62	19	88.49	92.80	0	15,691	0.00%
2022/09/29	5	88.28	3	89.42	86.00	2	15,337	0.01%
2022/09/28	4	92.80	4	94.60	89.20	0	15,337	0.00%
2022/09/27	4	93.75	1	94.20	94.00	3	15,426	0.02%
2022/09/26	1	99.50	3	98.70	97.00	-2	15,254	-0.01%
2022/09/23	4	97.83	1.9	100.50	102.00	2.1	15,044	0.01%
2022/09/21	3	92.70	3	92.03	93.70	0	14,786	0.00%
2022/09/20	0	0.00	4	89.88	91.10	-4	14,894	-0.03%
2022/09/19	6	89.62	2	89.50	88.10	4	15,034	0.03%
2022/09/01	1	81.90	0	0.00	81.00	1	17,967	0.01%
2022/08/29	0	80.00	0	0.00	80.50	0	18,158	0.00%
2022/08/26	1	83.60	1	83.70	83.40	0	18,113	0.00%
2022/08/25	0	0.00	1	83.90	83.80	-1	18,032	-0.01%
2022/08/24	1	81.39	9	81.87	80.30	-8	17,975	-0.04%
2022/08/22	2	83.20	1	82.20	82.10	1	18,094	0.01%
2022/08/18	1	81.10	1	82.10	83.00	0	18,263	0.00%
2022/08/17	0	0.00	1	82.70	82.70	-1	18,257	-0.01%
2022/08/16	1	81.40	2	81.60	82.30	-1	18,279	-0.01%
2022/08/12	2	78.40	2	78.90	78.60	0	18,131	0.00%
2022/08/11	61	80.39	61	79.24	79.00	0	18,111	0.00%
2022/08/10	60	78.48	60.2	78.52	79.30	-0.2	18,135	0.00%
2022/08/09	4	76.48	14	76.41	77.50	-10	17,820	-0.06%
2022/08/08	76	73.11	69	71.39	73.90	7	17,699	0.04%
2022/08/05	67	72.10	64	71.11	72.00	3	17,868	0.02%
2022/08/04	1.1	74.27	0	0.00	72.00	1.1	17,561	0.01%
2022/08/03	0	0.00	2	81.20	79.90	-2	17,371	-0.01%
2022/08/01	0	0.00	22	81.08	81.10	-22	17,685	-0.12%
2022/07/29	0	0.00	2	82.70	81.30	-2	17,828	-0.01%
2022/07/28	8	80.75	16	82.03	81.30	-8	18,013	-0.04%
2022/07/27	8	81.10	0	0.00	82.00	8	17,969	0.04%
2022/07/26	2.1	81.46	2	80.80	80.60	0.1	17,962	0.00%
2022/07/25	2	82.65	1	82.20	82.00	1	18,124	0.01%
2022/07/22	0	83.00	2	83.10	83.20	-2	18,249	-0.01%
2022/07/21	13	81.98	1	81.60	82.70	12	18,378	0.07%
2022/07/20	7	81.63	2	82.80	82.00	5	18,350	0.03%
2022/07/19	1	79.80	1	79.80	79.30	0	18,343	0.00%
2022/07/15	4	78.73	4	78.48	78.10	0	18,611	0.00%
2022/07/14	0	0.00	6	76.30	78.00	-6	18,439	-0.03%
2022/07/13	6	74.25	8	73.73	72.80	-2	18,099	-0.01%
2022/07/12	2	70.10	0	0.00	69.30	2	17,954	0.01%
2022/07/11	3	71.70	12	72.50	73.00	-9	17,971	-0.05%
2022/07/08	13	71.84	9.2	71.79	72.00	3.8	17,874	0.02%
2022/07/07	16	67.11	28	67.92	69.60	-12	17,515	-0.07%
2022/07/06	13	67.25	0	0.00	67.80	13	17,041	0.08%
2022/07/05	43.1	68.21	74	66.40	66.70	-30.9	16,886	-0.18%
2022/07/04	42	66.91	9	65.64	67.80	33	16,571	0.20%
2022/07/01	8.1	71.58	0	0.00	68.50	8.1	16,229	0.05%
2022/06/30	3	79.33	2	78.30	76.10	1	15,884	0.01%
2022/06/29	2	83.85	2	84.50	84.50	0	15,899	0.00%
2022/06/28	5	84.50	5	85.90	84.50	0	15,979	0.00%
2022/06/27	0	0.00	5.2	85.78	85.50	-5.2	16,184	-0.03%
2022/06/24	5	83.50	14	83.29	83.00	-9	16,060	-0.06%
2022/06/22	0	0.00	1	79.90	78.60	-1	15,933	-0.01%
2022/06/21	1	79.20	1	79.90	80.90	0	15,950	0.00%
2022/06/20	11.1	79.21	13	78.89	78.00	-1.9	16,223	-0.01%
2022/06/17	187	79.85	184	79.58	79.70	3	16,427	0.02%	大買/大賣/
2022/06/16	11.1	88.07	5	87.50	83.10	6.1	16,176	0.04%
2022/06/15	2	88.40	7	88.11	87.60	-5	16,094	-0.03%
2022/06/14	13	88.88	1	89.80	91.00	12	15,995	0.08%
2022/06/13	12	93.42	3	93.53	93.70	9	15,559	0.06%
2022/06/10	2	90.70	29	90.09	92.90	-27	14,723	-0.18%
2022/06/09	42	83.68	44.1	83.98	84.50	-2.1	13,433	-0.02%
2022/06/06	1	79.70	0	80.50	79.70	1	13,305	0.01%
2022/06/02	0	0.00	0.1	81.50	81.10	-0.1	13,452	0.00%
2022/06/01	0.1	82.80	0	0.00	81.00	0.1	13,610	0.00%
2022/05/31	1	80.40	0	0.00	81.30	1	13,574	0.01%
2022/05/30	1	80.10	4	79.95	80.90	-3	13,569	-0.02%
2022/05/27	2	77.90	0	0.00	77.60	2	13,579	0.01%
2022/05/26	18	77.47	10	77.60	76.10	8	13,660	0.06%
2022/05/25	0	0.00	1	79.80	79.80	-1	13,603	-0.01%
2022/05/24	11.1	80.75	11	81.05	79.40	0.1	13,724	0.00%
2022/05/18	0	0.00	3	85.97	85.40	-3	14,076	-0.02%
2022/05/17	4	85.80	1	84.30	87.10	3	14,059	0.02%
2022/05/16	4	87.50	16	86.45	86.10	-12	14,156	-0.08%
2022/05/13	22	85.45	14	85.76	85.50	8	14,000	0.06%
2022/05/12	5	83.38	6	82.27	82.20	-1	13,723	-0.01%
2022/05/11	0	0.00	2	82.20	82.20	-2	13,722	-0.01%
2022/05/10	4	81.25	0	0.00	82.00	4	13,907	0.03%
2022/05/09	0	0.00	2	83.50	83.50	-2	13,933	-0.01%
2022/05/06	2	81.65	0	0.00	81.80	2	14,152	0.01%
2022/05/05	1	86.70	2	87.55	85.00	-1	14,313	-0.01%
2022/05/04	0	0.00	2	85.00	84.70	-2	14,319	-0.01%
2022/04/29	12	83.50	2	84.90	83.00	10	14,949	0.07%
2022/04/28	2	83.80	2	84.20	84.40	0	15,188	0.00%
2022/04/27	0	0.00	3	78.93	82.20	-3	15,409	-0.02%
2022/04/22	0	0.00	0.5	83.70	83.20	-0.5	18,309	0.00%
2022/04/21	10	88.40	13.1	87.80	88.60	-3.1	18,150	-0.02%
2022/04/20	4	83.85	0	0.00	83.90	4	17,843	0.02%
2022/04/19	0	0.00	2	81.90	81.90	-2	17,777	-0.01%
2022/04/18	2	78.90	2	80.15	79.00	0	17,769	0.00%
2022/04/15	2	81.60	0	0.00	80.40	2	17,699	0.01%
2022/04/14	0	0.00	1	83.90	84.70	-1	17,725	-0.01%
2022/04/13	1	81.40	1	81.90	82.70	0	17,740	0.00%
2022/04/08	1	86.40	1	86.40	84.30	0	18,338	0.00%
2022/04/07	0	0.00	1	85.10	83.70	-1	18,264	-0.01%
2022/04/01	0	0.00	6	88.60	88.10	-6	18,349	-0.03%
2022/03/31	0.1	85.60	3	84.77	85.00	-2.9	18,987	-0.02%
2022/03/30	2	87.45	6	87.20	87.50	-4	19,497	-0.02%
2022/03/29	0	0.00	25	84.41	84.90	-25	19,574	-0.13%
2022/03/28	1	84.70	1	84.20	84.10	0	19,911	0.00%
2022/03/25	0	0.00	2	84.40	84.30	-2	20,157	-0.01%
2022/03/24	1	83.70	0.1	84.40	84.60	0.9	19,981	0.00%
2022/03/23	3.1	84.57	1	85.00	84.00	2.1	19,952	0.01%
2022/03/22	27	83.85	9	83.33	83.20	18	19,614	0.09%
2022/03/21	2	80.60	3	81.33	81.10	-1	19,165	-0.01%
2022/03/18	0	0.00	4	79.90	80.20	-4	19,076	-0.02%
2022/03/17	1	75.70	5	75.40	78.00	-4	18,924	-0.02%
2022/03/16	1	73.50	0	0.00	72.70	1	18,806	0.01%
2022/03/15	4	73.60	0	0.00	73.70	4	19,070	0.02%
2022/03/11	0	0.00	2	77.20	77.50	-2	19,096	-0.01%
2022/03/10	1	77.50	1	77.80	77.40	0	19,112	0.00%
2022/03/04	1	81.70	0	0.00	79.90	1	19,604	0.01%
2022/03/03	0	0.00	8.5	81.51	81.20	-8.5	19,587	-0.04%
2022/03/01	0	0.00	10	83.42	83.00	-10	19,523	-0.05%
2022/02/25	21.5	81.33	1	80.70	80.70	20.5	19,416	0.11%
2022/02/24	0	0.00	2	82.30	80.90	-2	19,268	-0.01%
2022/02/23	1	79.90	3	80.80	82.60	-2	19,255	-0.01%
2022/02/22	6	79.10	0	0.00	79.10	6	19,533	0.03%
2022/02/21	8	82.86	5	83.90	81.50	3	19,734	0.02%
2022/02/18	3	81.40	0	0.00	82.30	3	19,605	0.02%
2022/02/17	1	82.80	0.3	83.00	81.70	0.7	19,788	0.00%
2022/02/16	10	82.16	12	82.35	82.20	-2	20,081	-0.01%
2022/02/15	3	80.80	0	0.00	79.70	3	20,243	0.01%
2022/02/14	2	79.80	1	80.90	80.90	1	20,233	0.00%
2022/02/10	3	81.63	0	0.00	80.30	3	20,465	0.01%
2022/02/09	2	81.90	0	0.00	82.00	2	20,238	0.01%
2022/02/08	3	81.07	3	81.83	82.30	0	20,134	0.00%
2022/02/07	1	77.40	1	78.40	79.20	0	20,136	0.00%
2022/01/26	1	74.50	1	75.80	75.30	0	19,988	0.00%
2022/01/25	7	75.86	0	0.00	74.60	7	20,253	0.03%
2022/01/24	33	78.68	7	78.46	78.40	26	19,943	0.13%
2022/01/21	5.2	82.67	1	81.00	79.80	4.2	19,748	0.02%
2022/01/20	2.1	84.90	0	0.00	84.20	2.1	19,449	0.01%
2022/01/19	4	85.03	12	85.23	88.50	-8	19,270	-0.04%
2022/01/18	62	84.95	57	84.24	86.50	5	18,766	0.03%
2022/01/17	1	79.70	3	81.73	81.90	-2	17,478	-0.01%
2022/01/13	15	73.70	15	74.20	73.40	0	17,029	0.00%
2022/01/07	1	75.50	2	73.40	73.80	-1	17,320	-0.01%
2022/01/05	4	77.10	5	77.10	76.90	-1	17,223	-0.01%
2022/01/04	0	0.00	4	80.50	79.80	-4	17,119	-0.02%
2022/01/03	7	77.79	1.2	78.73	78.40	5.8	17,047	0.03%
2021/12/29	1	76.40	4	76.15	77.00	-3	17,188	-0.02%
2021/12/28	0	0.00	3	75.57	75.30	-3	17,376	-0.02%
2021/12/27	7.2	79.91	4	79.23	76.80	3.2	17,290	0.02%
2021/12/24	10	79.42	16	79.09	79.50	-6	16,521	-0.04%
2021/12/23	16	77.54	14	76.65	76.10	2	16,079	0.01%
2021/12/22	9	76.57	7	76.69	76.80	2	16,097	0.01%
2021/12/21	5	74.00	13	74.42	74.80	-8	16,350	-0.05%
2021/12/17	1	72.00	0	0.00	71.80	1	17,353	0.01%
2021/12/16	0	0.00	8	72.30	72.90	-8	18,473	-0.04%
2021/12/14	10	71.10	0	0.00	69.70	10	19,915	0.05%
2021/12/13	0	0.00	1	70.90	70.80	-1	19,967	-0.01%
2021/12/10	8	72.25	2	71.90	71.80	6	20,003	0.03%
2021/12/09	6	74.67	8	73.38	71.80	-2	20,153	-0.01%
2021/12/07	1	73.10	0	0.00	71.40	1	20,510	0.00%
2021/12/06	0	0.00	4	71.98	71.50	-4	20,847	-0.02%
2021/12/02	36	74.64	31	74.69	73.40	5	21,248	0.02%
2021/12/01	0	0.00	14.4	73.20	74.80	-14.4	21,001	-0.07%
2021/11/30	3	71.87	0	0.00	71.90	3	20,871	0.01%
2021/11/29	0	0.00	1	67.40	70.20	-1	20,898	0.00%
2021/11/24	0	0.00	1	69.30	71.70	-1	21,825	0.00%
2021/11/23	12.2	70.60	1	70.20	69.50	11.2	22,059	0.05%
2021/11/22	1	72.90	0	0.00	71.20	1	22,250	0.00%
2021/11/19	11.2	72.49	11	71.46	72.00	0.2	22,468	0.00%
2021/11/18	14	75.44	16	75.59	74.30	-2	22,692	-0.01%
2021/11/16	11	76.56	10	75.50	76.10	1	23,234	0.00%
2021/11/15	27	76.16	27	76.10	77.10	0	23,129	0.00%
2021/11/12	4	71.00	0	0.00	72.90	4	22,814	0.02%
2021/11/11	2	70.05	0	0.00	70.30	2	22,494	0.01%
2021/11/09	0	0.00	3	71.90	71.40	-3	22,333	-0.01%
2021/11/08	0	0.00	2	69.05	68.90	-2	22,056	-0.01%
2021/11/05	1	70.80	5	70.00	69.80	-4	22,045	-0.02%
2021/11/04	2	70.95	7	71.29	70.50	-5	21,995	-0.02%
2021/11/03	8	69.15	45	69.00	69.20	-37	21,721	-0.17%
2021/11/02	7	68.09	3	68.40	68.70	4	21,595	0.02%
2021/10/29	10	66.31	0	0.00	66.40	10	21,456	0.05%
2021/10/26	23	67.20	28	66.43	66.10	-5	21,051	-0.02%
2021/10/25	51	66.72	10	67.00	67.60	41	20,900	0.20%
2021/10/22	20	68.29	45.5	69.38	69.50	-25.5	20,581	-0.12%
2021/10/21	0	0.00	3	65.70	65.40	-3	20,217	-0.01%
2021/10/20	25	66.22	0	0.00	65.60	25	20,230	0.12%
2021/10/19	6	65.90	6	66.45	65.20	0	20,243	0.00%
2021/10/15	10	66.00	10	65.70	65.40	0	20,318	0.00%
2021/10/13	0	0.00	21	64.62	63.50	-21	20,486	-0.10%
2021/10/12	0	0.00	1	66.20	66.50	-1	20,602	0.00%
2021/10/08	4	66.88	1	67.60	67.20	3	20,877	0.01%
2021/10/07	5	64.82	4	65.03	66.20	1	20,748	0.00%
2021/10/06	14	64.89	14	63.72	61.90	0	20,929	0.00%
2021/10/05	8	64.81	7	64.93	65.30	1	21,158	0.00%
2021/10/04	2	62.10	2	61.90	61.10	0	21,377	0.00%
2021/09/30	18	65.45	18	65.28	65.00	0	22,125	0.00%
2021/09/29	6	65.50	8	65.38	64.40	-2	22,091	-0.01%
2021/09/28	6.2	66.09	10	66.77	68.30	-3.8	21,963	-0.02%
2021/09/27	12.3	68.04	4	68.55	67.80	8.3	21,377	0.04%
2021/09/24	6	74.33	17	74.93	73.20	-11	20,841	-0.05%
2021/09/23	13	76.02	14	76.08	75.20	-1	20,504	0.00%
2021/09/22	3	72.57	0	0.00	74.00	3	19,655	0.02%
2021/09/17	26	71.07	27	72.80	74.00	-1	19,780	-0.01%
2021/09/16	4	67.70	1.1	67.82	68.10	2.9	19,538	0.01%
2021/09/15	1	68.10	1	67.60	67.90	0	20,570	0.00%
2021/09/14	6.1	66.07	7	67.21	67.10	-0.9	21,067	0.00%
2021/09/13	20	68.00	15	68.23	66.80	5	21,772	0.02%
2021/09/10	24	70.20	13	71.05	71.40	11	22,090	0.05%
2021/09/09	0	0.00	4	67.60	69.00	-4	22,192	-0.02%
2021/09/08	3	64.30	5	64.74	63.40	-2	21,866	-0.01%
2021/09/07	0	0.00	2	68.20	67.50	-2	21,743	-0.01%
2021/09/06	1	71.80	6	71.00	71.00	-5	21,739	-0.02%
2021/09/03	2	71.55	19	71.66	72.80	-17	22,282	-0.08%
2021/09/01	13	72.89	3	72.37	73.90	10	22,892	0.04%
2021/08/31	11	72.04	11.1	72.61	73.50	-0.1	22,774	0.00%
2021/08/30	15	69.32	15	70.07	70.20	0	22,515	0.00%
2021/08/27	3	68.43	5	67.68	67.00	-2	22,888	-0.01%
2021/08/26	11.1	71.94	5	72.00	71.00	6.1	22,684	0.03%
2021/08/25	2	72.70	4	73.15	73.60	-2	22,699	-0.01%
2021/08/24	17	69.75	40	71.92	71.90	-23	22,793	-0.10%
2021/08/23	25	67.98	3	68.13	68.40	22	22,466	0.10%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/19	1	62.40	3	63.27	62.10	-2	21,540	-0.01%
2021/08/18	13	60.85	16	61.76	64.20	-3	21,563	-0.01%
2021/08/17	3	59.67	2	60.55	58.40	1	21,806	0.00%
2021/08/16	1	61.50	0	0.00	61.80	1	21,904	0.00%
2021/08/13	1	66.90	0	0.00	63.00	1	22,091	0.00%
2021/08/12	0	0.00	4	67.10	66.70	-4	22,137	-0.02%
2021/08/11	19	68.33	1	67.50	66.70	18	22,430	0.08%
2021/08/10	0	0.00	4	68.48	67.60	-4	22,891	-0.02%
2021/08/05	2	71.70	0	0.00	71.60	2	23,597	0.01%
2021/08/04	11	73.50	0	0.00	72.90	11	23,730	0.05%
2021/08/03	0	0.00	10	73.30	72.80	-10	23,608	-0.04%
2021/08/02	11	70.65	0	0.00	72.60	11	23,615	0.05%
2021/07/28	1	72.40	0	0.00	72.20	1	23,539	0.00%
2021/07/27	12	76.48	11	72.37	73.00	1	23,608	0.00%
2021/07/26	1	75.50	2	76.10	75.80	-1	23,587	0.00%
2021/07/23	3	74.17	0	0.00	73.70	3	23,536	0.01%
2021/07/22	5	76.24	7	76.13	75.60	-2	23,612	-0.01%
2021/07/21	3	74.20	3	75.60	74.00	0	23,653	0.00%
2021/07/20	1	73.80	0	0.00	74.90	1	23,966	0.00%
2021/07/19	8	77.34	7	75.67	75.50	1	24,015	0.00%
2021/07/16	2	76.70	1	77.40	77.40	1	23,986	0.00%
2021/07/15	6	77.33	7	76.61	77.90	-1	23,945	0.00%
2021/07/14	6	79.75	6	79.67	80.10	0	23,673	0.00%
2021/07/13	15	81.39	13	78.93	79.50	2	23,558	0.01%
2021/07/12	16	80.83	15	80.03	80.00	1	23,234	0.00%
2021/07/09	31	77.49	29	77.32	77.10	2	22,821	0.01%
2021/07/08	3	75.60	10	76.83	77.90	-7	22,565	-0.03%
2021/07/07	4	73.75	12	73.86	71.50	-8	22,038	-0.04%
2021/07/06	10	69.77	11	69.97	70.50	-1	21,536	0.00%
2021/07/05	23	69.23	16	69.03	69.00	7	21,469	0.03%
2021/07/01	7	66.59	7	66.60	66.90	0	21,323	0.00%
2021/06/30	19	67.96	16	67.12	66.90	3	21,245	0.01%
2021/06/29	10	67.81	25.1	68.25	68.60	-15.1	21,157	-0.07%
2021/06/28	45.1	68.60	29	68.38	68.50	16.1	20,979	0.08%
2021/06/25	20	69.17	23	69.58	67.50	-3	20,524	-0.01%
2021/06/24	40	66.15	38	66.28	66.60	2	19,750	0.01%
2021/06/23	1	66.00	7	65.17	67.30	-6	18,688	-0.03%
2021/06/22	27	63.46	26	62.19	61.20	1	18,167	0.01%
2021/06/21	7	60.11	30	60.85	62.20	-23	17,304	-0.13%
2021/06/18	15	59.96	12	58.73	58.20	3	16,717	0.02%
2021/06/16	2	59.00	1	59.30	58.90	1	16,350	0.01%
2021/06/15	9	59.41	15	59.29	59.60	-6	16,266	-0.04%
2021/06/11	15	59.28	2	58.95	58.70	13	16,170	0.08%
2021/06/10	2	60.00	7	59.76	61.50	-5	15,582	-0.03%
2021/06/09	1	58.60	0	0.00	57.00	1	14,780	0.01%
2021/06/07	0	0.00	2	56.40	57.10	-2	14,632	-0.01%
2021/06/04	15	55.65	6	56.77	55.60	9	14,561	0.06%
2021/06/03	1	57.30	0	0.00	57.60	1	14,382	0.01%
2021/06/02	1	57.30	12	56.82	57.40	-11	15,129	-0.07%
2021/06/01	3	56.77	2	56.65	57.10	1	15,199	0.01%
2021/05/31	0	0.00	1	55.00	55.20	-1	15,227	-0.01%
2021/05/28	10	53.10	12	53.00	53.10	-2	15,469	-0.01%
2021/05/25	1	55.00	3	54.27	53.70	-2	16,292	-0.01%
2021/05/24	0	0.00	6	51.63	52.40	-6	16,165	-0.04%
2021/05/20	0	0.00	1	51.10	49.15	-1	16,063	-0.01%
2021/05/19	9	51.27	1	50.80	50.80	8	16,355	0.05%
2021/05/18	11	51.33	11	49.94	50.50	0	16,269	0.00%
2021/05/11	2	45.93	0	0.00	46.50	2	15,083	0.01%
2021/05/10	0	0.00	1	50.90	51.00	-1	14,954	-0.01%
2021/05/06	1	49.35	0	0.00	48.60	1	15,325	0.01%
2021/05/04	1	48.65	2	48.70	48.60	-1	15,717	-0.01%
2021/04/27	2	55.10	1	55.80	55.20	1	16,104	0.01%
2021/04/26	3	57.67	1	57.90	57.60	2	16,107	0.01%
2021/04/23	1	56.70	3	56.63	56.80	-2	16,313	-0.01%
2021/04/22	1	56.30	7	55.79	54.50	-6	17,306	-0.03%
2021/04/21	0	0.00	1	56.00	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	5	55.60	55.60	-5	18,986	-0.03%
2021/04/16	1	53.10	12	54.73	54.50	-11	19,226	-0.06%
2021/04/15	5	53.00	0.2	53.10	53.30	4.8	19,540	0.02%
2021/04/14	4	52.35	2	51.60	52.10	2	20,165	0.01%
2021/04/13	6	54.42	0	0.00	53.30	6	20,424	0.03%
2021/04/12	4	55.10	10	55.40	55.10	-6	20,580	-0.03%
2021/04/09	2	55.40	14	56.24	55.60	-12	20,790	-0.06%
2021/04/08	3	56.30	3	56.57	56.30	0	20,714	0.00%
2021/04/07	0	0.00	2	55.10	55.20	-2	20,671	-0.01%
2021/03/31	0	0.00	1	55.60	56.20	-1	20,914	0.00%
2021/03/30	0	0.00	5	55.00	55.20	-5	20,906	-0.02%
2021/03/29	6	55.07	5	54.70	54.70	1	21,165	0.00%
2021/03/25	2	55.20	0	0.00	54.90	2	22,481	0.01%
2021/03/24	1	55.80	7	55.06	55.80	-6	23,017	-0.03%
2021/03/23	23	55.88	13	55.75	55.20	10	24,177	0.04%
2021/03/22	3	54.43	1	54.50	54.50	2	25,564	0.01%
2021/03/19	4	54.93	0	0.00	54.90	4	26,379	0.02%
2021/03/18	5	55.30	3	55.30	55.40	2	26,682	0.01%
2021/03/17	2	55.00	1	55.30	55.20	1	26,843	0.00%
2021/03/12	1	57.40	13	57.16	56.80	-12	28,315	-0.04%
2021/03/11	4	56.40	5	56.16	57.20	-1	28,314	0.00%
2021/03/10	48	56.83	48	55.85	55.80	0	28,369	0.00%
2021/03/09	44	57.03	45	56.52	56.10	-1	28,478	0.00%
2021/03/08	49	58.66	32	58.87	58.50	17	28,130	0.06%
2021/03/05	5	56.10	6	56.85	57.40	-1	27,418	0.00%
2021/03/04	29	57.33	30	55.30	55.20	-1	27,432	0.00%
2021/03/03	38	56.47	28	56.00	56.00	10	27,244	0.04%
2021/03/02	0	0.00	14	56.33	56.90	-14	27,361	-0.05%
2021/02/25	23	57.07	20	56.70	55.90	3	28,817	0.01%
2021/02/24	0	0.00	9	56.04	56.20	-9	28,672	-0.03%
2021/02/23	3	54.73	0	0.00	54.60	3	28,567	0.01%
2021/02/19	0	0.00	7	55.89	55.20	-7	29,472	-0.02%
2021/02/18	13	54.87	2	55.20	54.70	11	29,370	0.04%
2021/02/17	0	0.00	2	56.00	55.10	-2	29,266	-0.01%
2021/02/05	0	0.00	3	52.20	52.40	-3	29,022	-0.01%
2021/02/04	3	52.70	6	52.33	52.60	-3	29,098	-0.01%
2021/02/03	0	0.00	16	52.25	51.80	-16	29,153	-0.05%
2021/02/02	12	51.97	0	0.00	52.30	12	29,241	0.04%
2021/01/29	19	55.17	21.1	53.91	52.10	-2.1	29,399	-0.01%
2021/01/28	1	54.00	1	55.00	54.00	0	29,365	0.00%
2021/01/27	6	54.25	6	55.12	54.30	0	29,304	0.00%
2021/01/26	1	52.40	6	52.95	52.60	-5	29,082	-0.02%
2021/01/25	3	52.10	22	51.90	52.10	-19	29,081	-0.07%
2021/01/22	2	52.60	3	52.57	53.30	-1	29,043	0.00%
2021/01/21	29	52.67	0	0.00	51.90	29	29,111	0.10%
2021/01/20	5	53.58	3	53.00	51.80	2	29,221	0.01%
2021/01/19	1	56.30	32	54.93	54.90	-31	29,169	-0.11%
2021/01/18	3	57.47	1	56.80	56.00	2	29,279	0.01%
2021/01/15	51	61.41	11.3	59.80	57.20	39.7	28,862	0.14%
2021/01/14	59.1	58.88	73	59.23	58.60	-13.9	28,001	-0.05%
2021/01/13	6	55.22	4	55.50	55.80	2	27,286	0.01%
2021/01/12	5	51.96	5	51.98	51.90	0	27,793	0.00%
2021/01/11	3	51.10	7	51.50	51.30	-4	29,346	-0.01%
2021/01/08	16	54.72	18	54.36	52.80	-2	29,446	-0.01%
2021/01/07	23	55.40	19	55.68	54.80	4	29,322	0.01%
2021/01/06	13	53.62	18	53.80	54.40	-5	28,939	-0.02%
2021/01/05	0	0.00	3	52.50	52.90	-3	28,551	-0.01%
2021/01/04	0	0.00	12	52.04	51.90	-12	28,438	-0.04%
2020/12/31	3	50.70	3	51.10	50.50	0	28,400	0.00%
2020/12/30	4	50.58	3	51.10	50.90	1	28,752	0.00%
2020/12/29	4	50.33	0	0.00	50.30	4	28,854	0.01%
2020/12/28	0	0.00	1	50.30	50.60	-1	28,837	0.00%
2020/12/25	7	51.03	3	51.33	50.90	4	28,916	0.01%
2020/12/24	9	52.04	3	52.13	51.80	6	29,015	0.02%
2020/12/23	10	52.51	14	51.91	51.70	-4	29,190	-0.01%
2020/12/22	5	53.06	10	53.10	51.50	-5	29,768	-0.02%
2020/12/21	41	57.84	16	56.99	56.70	25	29,556	0.08%
2020/12/18	36	56.34	37	56.04	56.20	-1	29,020	0.00%
2020/12/17	26	56.38	30	56.26	55.30	-4	28,672	-0.01%
2020/12/16	32	55.53	24	56.03	56.30	8	27,633	0.03%
2020/12/15	16	53.44	17	52.85	51.70	-1	26,277	0.00%
2020/12/14	7	51.56	10	52.07	52.30	-3	25,856	-0.01%
2020/12/11	3	50.60	3	50.60	51.30	0	25,771	0.00%
2020/12/10	5	52.40	7	51.17	50.30	-2	25,930	-0.01%
2020/12/09	16	53.18	16	52.53	52.00	0	25,920	0.00%
2020/12/08	3	51.53	8	52.00	52.20	-5	25,644	-0.02%
2020/12/07	6	49.99	2	50.20	50.10	4	25,214	0.02%
2020/12/04	1	50.10	2	50.00	49.50	-1	25,529	0.00%
2020/12/03	2	49.48	2	49.93	50.80	0	25,769	0.00%
2020/12/02	4	50.29	6	50.33	49.75	-2	26,120	-0.01%
2020/12/01	1	51.70	0	0.00	50.50	1	26,385	0.00%
2020/11/30	1	51.70	2	52.80	51.60	-1	26,717	0.00%
2020/11/27	5	51.06	35	51.53	51.80	-30	27,004	-0.11%
2020/11/26	19	50.78	17	51.04	50.50	2	27,466	0.01%
2020/11/25	29	52.27	14	51.12	50.20	15	27,248	0.06%
2020/11/24	12	51.56	62	51.37	51.30	-50	27,467	-0.18%
2020/11/23	25	48.70	19	48.50	48.50	6	27,037	0.02%
2020/11/20	13	48.19	10	48.10	47.95	3	27,737	0.01%
2020/11/19	19	48.26	10	47.60	47.60	9	28,676	0.03%
2020/11/18	10	46.50	29	47.19	47.45	-19	30,627	-0.06%
2020/11/17	3	45.25	19	45.63	45.45	-16	31,153	-0.05%
2020/11/16	9	44.27	6	44.65	44.35	3	32,848	0.01%
2020/11/13	0	0.00	10	44.05	44.10	-10	34,025	-0.03%
2020/11/12	0	0.00	1	44.65	44.45	-1	35,252	0.00%
2020/11/11	3	44.10	13	43.69	43.65	-10	36,177	-0.03%
2020/11/10	5	44.00	0	0.00	44.00	5	38,066	0.01%
2020/11/09	3	44.60	32	44.50	44.90	-29	41,214	-0.07%
2020/11/06	0	0.00	4	44.49	44.30	-4	42,827	-0.01%
2020/11/05	15	45.30	0	0.00	44.40	15	43,410	0.03%
2020/11/04	20	45.24	0	0.00	45.15	20	44,703	0.04%
2020/11/03	0	0.00	6	44.78	44.85	-6	45,064	-0.01%
2020/11/02	1	43.60	1	43.25	43.20	0	45,504	0.00%
2020/10/30	11	44.34	0	0.00	43.95	11	46,417	0.02%
2020/10/29	10	43.90	12	44.95	44.95	-2	46,758	0.00%
2020/10/28	6	44.46	7	44.44	44.55	-1	46,990	0.00%
2020/10/27	40	46.12	28	45.84	45.80	12	47,118	0.03%
2020/10/26	26	46.79	27	47.04	46.10	-1	47,493	0.00%
2020/10/23	4	48.20	6	47.86	47.60	-2	48,034	0.00%
2020/10/22	17	48.70	31	48.32	48.05	-14	48,619	-0.03%
2020/10/21	23	49.48	10	49.46	48.95	13	49,101	0.03%
2020/10/20	63	50.46	49	50.70	51.20	14	49,549	0.03%
2020/10/19	40	50.66	82	50.46	50.90	-42	49,388	-0.09%
2020/10/16	10	46.55	26	46.54	46.35	-16	48,913	-0.03%
2020/10/15	15	46.15	0	0.00	45.95	15	49,896	0.03%
2020/10/14	29	46.22	40	47.00	47.35	-11	51,513	-0.02%
2020/10/13	5	45.18	1	45.70	45.40	4	53,410	0.01%
2020/10/12	5	45.68	1	46.20	45.40	4	54,813	0.01%
2020/10/08	17	46.21	28	46.50	46.20	-11	56,601	-0.02%
2020/10/07	104	46.35	17	45.89	45.85	87	57,105	0.15%	大買/
2020/10/06	2	45.95	4	46.29	46.55	-2	58,423	0.00%
2020/10/05	0	0.00	1	45.15	45.35	-1	58,930	0.00%
2020/09/30	3	44.13	2	44.50	44.60	1	59,080	0.00%
2020/09/29	0	0.00	3	45.52	45.35	-3	59,132	-0.01%
2020/09/28	1	44.90	1	43.90	44.50	0	59,409	0.00%
2020/09/25	13	44.56	9	44.38	43.95	4	60,014	0.01%
2020/09/24	0	0.00	1	47.00	47.00	-1	60,188	0.00%
2020/09/23	0	0.00	10	47.80	46.30	-10	59,961	-0.02%
2020/09/22	19	47.49	6	47.49	47.30	13	60,325	0.02%
2020/09/21	11	48.25	0	0.00	48.20	11	61,168	0.02%
2020/09/18	9	49.05	5	48.99	49.40	4	61,286	0.01%
2020/09/17	8	48.51	4	48.66	48.50	4	61,454	0.01%
2020/09/16	1	49.40	7	50.01	49.25	-6	61,484	-0.01%
2020/09/15	5	49.83	1	49.70	49.15	4	61,668	0.01%
2020/09/14	3	50.07	5	50.17	49.60	-2	61,621	0.00%
2020/09/11	12	49.63	1	49.45	48.85	11	62,002	0.02%
2020/09/10	15	50.10	0	0.00	49.70	15	63,001	0.02%
2020/09/09	23	50.90	30	51.13	50.70	-7	63,631	-0.01%
2020/09/08	26	51.90	22	52.12	50.60	4	63,687	0.01%
2020/09/07	9	52.18	3	54.10	51.80	6	63,840	0.01%
2020/09/04	23	53.47	24	53.97	54.80	-1	63,910	0.00%
2020/09/03	68	54.73	68	54.70	53.90	0	64,048	0.00%
2020/09/02	40	53.50	56	53.94	53.80	-16	64,353	-0.02%
2020/09/01	64	53.37	71	53.00	53.10	-7	64,129	-0.01%
2020/08/31	12	52.42	6	51.55	51.40	6	63,696	0.01%
2020/08/28	24	52.71	5	53.04	51.80	19	63,696	0.03%
2020/08/27	46	54.39	48	54.75	55.10	-2	63,450	0.00%
2020/08/26	43	54.59	28	54.75	53.90	15	63,286	0.02%
2020/08/25	10	54.85	12	55.23	54.00	-2	62,944	0.00%
2020/08/24	31	57.59	7	57.31	55.20	24	62,792	0.04%
2020/08/21	6	55.93	21	56.18	57.40	-15	61,011	-0.02%
2020/08/20	36	53.43	24	55.10	52.20	12	62,227	0.02%
2020/08/19	66	57.11	65	57.49	56.60	1	61,656	0.00%
2020/08/18	24	54.38	33	54.65	56.20	-9	61,108	-0.01%
2020/08/17	33	53.61	37	53.67	53.10	-4	60,793	-0.01%
2020/08/14	23	52.11	28	52.71	53.10	-5	60,487	-0.01%
2020/08/13	89	50.83	99	50.97	52.20	-10	58,936	-0.02%
2020/08/12	4	45.65	8	45.08	48.20	-4	56,215	-0.01%
2020/08/11	20	43.89	19	43.64	43.85	1	55,202	0.00%
2020/08/10	12	44.30	13	44.48	43.60	-1	55,347	0.00%
2020/08/07	3	41.65	8	42.19	42.10	-5	54,708	-0.01%
2020/08/06	6	41.79	1	41.75	41.40	5	55,555	0.01%
2020/08/05	28	42.48	20	42.36	42.70	8	55,729	0.01%
2020/08/04	7	40.59	90	40.62	40.35	-83	55,561	-0.15%
2020/08/03	12	40.72	8	41.09	41.20	4	55,548	0.01%
2020/07/31	89	40.38	0	0.00	40.30	89	55,641	0.16%
2020/07/30	1	41.10	3	40.68	40.80	-2	56,159	0.00%
2020/07/29	25	41.05	97	40.99	40.55	-72	56,588	-0.13%
2020/07/28	12	42.50	13	41.82	42.50	-1	56,594	0.00%
2020/07/27	12	42.70	15	43.07	42.15	-3	56,788	-0.01%
2020/07/24	16	43.43	13	41.87	41.55	3	56,984	0.01%
2020/07/23	18	43.02	25	43.47	43.75	-7	57,673	-0.01%
2020/07/22	21	42.96	25	42.90	42.30	-4	58,198	-0.01%
2020/07/21	46	42.01	33	42.10	41.80	13	57,408	0.02%
2020/07/20	29	39.92	58	39.62	41.90	-29	57,098	-0.05%
2020/07/17	82	39.30	78	38.93	38.10	4	56,222	0.01%
2020/07/16	24	38.16	33	37.91	38.80	-9	54,977	-0.02%
2020/07/15	68	37.36	65	37.09	36.55	3	54,307	0.01%
2020/07/14	19	35.94	9	35.99	35.65	10	54,106	0.02%
2020/07/13	105	35.52	72	36.24	36.50	33	54,451	0.06%	大買/
2020/07/10	10	33.33	13	33.40	33.90	-3	54,216	-0.01%
2020/07/09	1	34.25	4	33.95	33.65	-3	54,678	-0.01%
2020/07/08	1	33.70	5	33.95	34.20	-4	55,282	-0.01%
2020/07/07	5	35.65	18	34.20	33.70	-13	55,943	-0.02%
2020/07/06	27	35.49	29	35.75	35.15	-2	56,323	0.00%
2020/07/03	24	34.34	16	34.50	34.50	8	56,313	0.01%
2020/07/02	6	33.29	5	33.21	33.20	1	55,775	0.00%
2020/07/01	6	33.93	3	33.98	33.40	3	56,138	0.01%
2020/06/30	74	33.89	95	33.78	33.60	-21	57,055	-0.04%
2020/06/29	11	32.36	11	31.92	32.10	0	57,793	0.00%
2020/06/24	25	31.75	4	31.90	32.00	21	59,076	0.04%
2020/06/23	2	31.85	3	31.85	31.65	-1	60,318	0.00%
2020/06/22	0	0.00	8	32.45	32.05	-8	60,822	-0.01%
2020/06/19	5	33.14	16	33.32	33.30	-11	61,315	-0.02%
2020/06/18	7	33.07	7	33.34	33.15	0	61,646	0.00%
2020/06/17	17	33.76	15	34.62	33.20	2	61,513	0.00%
2020/06/16	4	32.36	9	33.58	34.25	-5	61,513	-0.01%
2020/06/15	33	32.34	6	31.24	31.15	27	61,691	0.04%
2020/06/12	15	32.58	10	32.71	32.45	5	63,144	0.01%
2020/06/11	16	33.48	4	33.33	33.75	12	64,561	0.02%
2020/06/10	14	33.49	3	33.23	33.10	11	65,914	0.02%
2020/06/09	6	34.41	1	33.75	33.90	5	67,752	0.01%
2020/06/08	16	34.62	2	33.95	33.95	14	68,454	0.02%
2020/06/05	66	35.43	94	35.32	35.00	-28	70,044	-0.04%
2020/06/04	41	35.52	21	35.47	35.00	20	71,378	0.03%
2020/06/03	6	35.29	35	35.32	35.25	-29	72,543	-0.04%
2020/06/02	22	36.42	2	36.55	36.10	20	73,155	0.03%
2020/06/01	72	37.41	64	37.66	37.80	8	73,512	0.01%
2020/05/29	87	37.31	106	36.82	37.25	-19	74,101	-0.03%	大賣/
2020/05/28	72	37.22	65	37.49	37.00	7	74,253	0.01%
2020/05/27	52	37.87	61	38.70	36.90	-9	73,667	-0.01%
2020/05/26	11	35.16	20	35.66	36.45	-9	71,644	-0.01%
2020/05/25	3	32.15	4	32.39	33.15	-1	70,485	0.00%
2020/05/22	60	33.98	17	34.30	33.35	43	69,924	0.06%
2020/05/21	18	33.91	68	33.67	33.65	-50	69,183	-0.07%
2020/05/20	41	33.14	2	33.35	32.70	39	68,662	0.06%
2020/05/19	4	33.25	47	33.10	33.50	-43	68,360	-0.06%
2020/05/18	9	32.73	7	32.72	32.30	2	67,883	0.00%
2020/05/15	6	33.46	5	33.61	34.10	1	67,270	0.00%
2020/05/14	8	32.96	6	32.85	32.55	2	66,571	0.00%
2020/05/13	12	34.69	7	34.06	33.60	5	66,131	0.01%
2020/05/12	4	34.30	5	33.75	34.50	-1	65,016	0.00%
2020/05/11	5	33.77	22	34.10	33.25	-17	64,952	-0.03%
2020/05/08	10	33.45	1	33.40	33.20	9	64,286	0.01%
2020/05/07	47	32.74	13	33.02	33.50	34	64,040	0.05%
2020/05/06	16	32.78	18	33.08	32.15	-2	63,725	0.00%
2020/05/05	67	34.28	37	33.25	33.00	30	63,131	0.05%
2020/05/04	4	32.96	9.1	33.75	34.05	-5.1	62,617	-0.01%
2020/04/30	42	33.42	45	32.88	33.05	-3	62,094	0.00%
2020/04/29	5	32.05	49	31.62	32.10	-44	61,518	-0.07%
2020/04/28	28	32.13	8	31.98	31.25	20	60,935	0.03%
2020/04/27	101	29.15	52.9	29.68	31.50	48.1	59,408	0.08%	大買/
2020/04/24	6	28.58	9	28.55	28.65	-3	58,034	-0.01%
2020/04/23	23	28.28	33	28.25	28.50	-10	57,913	-0.02%
2020/04/22	3	26.97	14	27.89	28.35	-11	57,177	-0.02%
2020/04/21	25	27.61	21	27.57	27.05	4	56,362	0.01%
2020/04/20	63	27.77	37	28.00	27.70	26	55,798	0.05%
2020/04/17	106	28.48	50	28.09	27.80	56	55,711	0.10%	大買/
2020/04/16	0	0.00	13	28.12	28.60	-13	54,579	-0.02%
2020/04/15	15	28.09	21	28.27	27.80	-6	54,265	-0.01%
2020/04/14	26	27.82	66	28.07	28.75	-40	53,103	-0.08%
2020/04/13	11	26.90	13	27.18	26.80	-2	52,502	0.00%
2020/04/10	27	26.30	124	26.15	26.40	-97	52,164	-0.19%	大賣/
2020/04/09	43	25.84	17	26.95	25.35	26	51,436	0.05%
2020/04/08	67	27.29	34	27.20	26.50	33	50,729	0.07%
2020/04/07	21	28.60	6	28.10	28.35	15	49,950	0.03%
2020/04/06	26	26.82	32	26.49	26.90	-6	50,020	-0.01%
2020/04/01	5	24.57	6	24.83	25.15	-1	49,877	0.00%
2020/03/31	42	24.42	26	24.72	24.25	16	48,514	0.03%
2020/03/30	27	23.17	2	23.10	23.60	25	46,687	0.05%
2020/03/27	28	22.36	58	22.72	23.10	-30	45,112	-0.07%
2020/03/26	6	20.52	26	20.77	21.00	-20	43,532	-0.05%
2020/03/25	22	19.90	16	19.85	20.20	6	42,629	0.01%
2020/03/24	30	18.63	43	18.61	18.85	-13	41,664	-0.03%
2020/03/23	35	17.09	34	17.45	17.75	1	41,110	0.00%
2020/03/20	58	18.12	43	18.23	18.00	15	40,715	0.04%
2020/03/19	7	17.44	3	18.22	17.20	4	39,451	0.01%
2020/03/18	66	19.76	74	19.35	19.10	-8	38,401	-0.02%
2020/03/17	179	20.21	183	20.59	20.05	-4	36,538	-0.01%	大買/大賣/
2020/03/16	32	21.22	24	21.01	19.80	8	34,930	0.02%
2020/03/13	38	20.04	60	20.33	21.85	-22	33,077	-0.07%
2020/03/12	154	21.23	140	20.45	19.90	14	30,903	0.05%	大買/大賣/
2020/03/11	174	21.66	185	21.98	22.10	-11	29,944	-0.04%	大買/大賣/
2020/03/10	54	19.78	76	20.28	20.50	-22	27,942	-0.08%
2020/03/09	60	19.94	7	19.58	18.65	53	26,321	0.20%
2020/03/06	66	18.93	65	19.59	20.10	1	24,818	0.00%
2020/03/05	2	17.85	0	0.00	18.50	2	23,647	0.01%
2020/03/04	102	17.07	152	17.50	17.75	-50	22,811	-0.22%	大買/大賣/
2020/03/03	53	17.05	7	17.04	17.05	46	21,797	0.21%
2020/03/02	0	0.00	1	14.25	15.50	-1	21,006	0.00%
2020/02/27	1	15.50	1	15.65	14.80	0	21,197	0.00%
2020/02/26	1	15.45	5	15.70	15.45	-4	21,767	-0.02%
2020/02/24	0	0.00	1	15.90	15.65	-1	23,338	0.00%
2020/02/21	5	16.00	1	15.85	16.10	4	23,798	0.02%
2020/02/19	1	15.70	0	0.00	15.70	1	24,387	0.00%
2020/02/17	1	15.50	0	0.00	15.55	1	24,570	0.00%
2020/02/13	1	15.55	11	15.52	15.25	-10	24,131	-0.04%
2020/02/12	5	15.30	3	15.22	15.50	2	23,954	0.01%
2020/02/11	1	14.45	1	14.55	14.85	0	23,255	0.00%
2020/02/10	2	13.90	4	14.11	14.40	-2	23,187	-0.01%
2020/02/07	2	14.45	0	0.00	14.30	2	23,024	0.01%
2020/02/06	0	0.00	1	14.80	14.95	-1	22,816	0.00%
2020/02/05	8	14.81	1	15.05	14.40	7	22,607	0.03%
2020/02/04	1	14.95	1	15.15	15.00	0	22,350	0.00%
2020/01/31	0	0.00	2	15.35	15.30	-2	22,970	-0.01%
2020/01/30	2	16.48	0	0.00	16.20	2	22,697	0.01%
2020/01/20	10	18.03	0	0.00	18.00	10	22,672	0.04%
2020/01/17	3	17.87	0	0.00	18.00	3	22,658	0.01%
2020/01/16	2	17.78	8	17.70	17.70	-6	22,405	-0.03%
2020/01/15	0	0.00	20	18.20	18.10	-20	22,242	-0.09%
2020/01/10	20	18.10	20	17.70	17.80	0	21,099	0.00%
2020/01/09	21	18.16	3	17.68	18.30	18	20,514	0.09%
2020/01/07	20	17.70	20	16.75	17.05	0	19,780	0.00%
2020/01/02	2	16.85	1	17.00	16.85	1	18,502	0.01%
2019/12/31	0	0.00	39	16.45	16.65	-39	18,242	-0.21%
2019/12/30	8	16.72	4	16.88	16.80	4	18,122	0.02%
2019/12/27	39	16.80	0	0.00	16.75	39	17,507	0.22%
2019/12/23	0	0.00	5	15.30	15.30	-5	17,047	-0.03%
2019/12/18	5	15.75	5	15.75	15.75	0	17,159	0.00%
2019/12/13	5	16.40	0	0.00	15.95	5	17,293	0.03%
2019/12/12	0	0.00	5	16.54	16.30	-5	17,347	-0.03%
2019/12/11	0	0.00	10	16.70	16.50	-10	17,921	-0.06%
2019/12/06	10	16.40	0	0.00	16.35	10	18,132	0.06%
2019/12/05	0	0.00	9	15.60	15.70	-9	17,726	-0.05%
2019/11/29	9	15.75	0	0.00	15.50	9	19,782	0.05%
2019/11/28	0	0.00	60	15.70	15.60	-60	20,209	-0.30%
2019/11/27	5	15.97	17	15.99	16.10	-12	20,992	-0.06%
2019/11/26	50	16.04	0	0.00	16.15	50	21,042	0.24%
2019/11/25	4	16.65	50	16.50	16.25	-46	20,617	-0.22%
2019/11/22	20	16.50	6	16.48	16.15	14	19,834	0.07%
2019/11/21	10	16.21	14	16.04	16.55	-4	18,704	-0.02%
2019/11/20	3	15.70	3	15.95	15.70	0	17,910	0.00%
2019/11/19	62	15.73	14	15.62	15.40	48	17,547	0.27%
2019/11/18	0	0.00	37	15.10	15.15	-37	16,976	-0.22%
2019/11/15	10	14.40	2	15.00	14.90	8	16,709	0.05%
2019/11/11	5	14.15	5	13.80	13.60	0	16,621	0.00%
2019/11/08	10	14.10	10	14.20	14.15	0	16,570	0.00%
2019/11/07	0	0.00	20	14.35	14.15	-20	16,592	-0.12%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/05	21	14.70	0	0.00	14.70	21	16,498	0.13%
2019/11/04	1	14.85	0	0.00	14.60	1	16,542	0.01%
2019/11/01	12	15.13	15	15.07	14.90	-3	16,438	-0.02%
2019/10/31	16	15.66	21	15.53	15.35	-5	16,321	-0.03%
2019/10/30	0	0.00	12	14.90	15.00	-12	15,333	-0.08%
2019/10/29	32	14.92	0	0.00	14.45	32	15,140	0.21%
2019/10/28	10	14.85	50	14.95	14.90	-40	15,233	-0.26%
2019/10/23	30	14.75	0	0.00	14.70	30	15,859	0.19%
2019/10/22	0	0.00	30	14.87	14.55	-30	15,876	-0.19%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	30	14.55	0	0.00	14.55	30	15,948	0.19%
2019/10/16	0	0.00	1	14.65	14.40	-1	16,089	-0.01%
2019/10/15	21	14.61	0	0.00	14.70	21	16,377	0.13%
2019/10/02	0	0.00	3	14.10	14.15	-3	16,566	-0.02%
2019/09/26	0	0.00	60	14.23	14.20	-60	16,446	-0.36%
2019/09/25	0	0.00	41	14.35	14.35	-41	16,418	-0.25%
2019/09/23	430	14.89	0	0.00	14.80	430	16,398	2.62%	大買/鉅額交易
2019/09/19	1	14.55	5	14.80	14.50	-4	16,310	-0.02%
2019/09/18	0	0.00	1	14.90	14.85	-1	16,202	-0.01%
2019/09/17	44	15.05	35	15.10	15.00	9	16,088	0.06%
2019/09/16	70	15.22	255	15.16	15.10	-185	15,838	-1.17%	大賣/鉅額交易
2019/09/12	31	15.05	220	15.00	15.05	-189	15,112	-1.25%	大賣/鉅額交易
2019/09/11	20	14.80	0	0.00	15.20	20	14,883	0.13%
2019/09/09	10	14.65	30	14.60	14.55	-20	14,145	-0.14%
2019/09/06	33	14.49	5	14.45	14.55	28	13,956	0.20%
2019/09/04	2	14.90	0	0.00	15.10	2	13,004	0.02%
2019/09/02	0	0.00	5	14.60	14.80	-5	11,884	-0.04%
2019/08/30	160	13.75	222	13.99	14.45	-62	11,134	-0.56%	大買/大賣/
2019/08/29	10	13.25	12	13.20	13.45	-2	10,088	-0.02%
2019/08/28	0	0.00	10	13.15	12.90	-10	9,654	-0.10%
2019/08/27	10	12.95	0	0.00	12.85	10	9,632	0.10%
2019/08/22	40	13.26	22	13.38	13.50	18	9,474	0.19%
2019/08/20	2	12.75	10	12.98	12.70	-8	9,035	-0.09%
2019/08/19	10	13.00	0	0.00	12.80	10	9,010	0.11%
2019/08/16	5	13.05	4	12.76	12.80	1	8,950	0.01%
2019/08/15	1	12.90	11	12.93	12.90	-10	8,846	-0.11%
2019/08/12	10	12.50	0	0.00	12.50	10	8,864	0.11%
2019/08/08	0	0.00	3	12.65	12.70	-3	8,897	-0.03%
2019/08/06	0	0.00	5	12.20	12.30	-5	8,854	-0.06%
2019/08/05	3	12.02	0	0.00	11.95	3	8,779	0.03%
2019/08/02	10	12.55	0	0.00	12.25	10	8,777	0.11%
2019/08/01	15	13.12	1	13.20	13.05	14	8,634	0.16%
2019/07/31	11	13.23	1	13.40	13.45	10	8,513	0.12%
2019/07/30	1	13.50	0	0.00	13.40	1	8,395	0.01%
2019/07/29	10	13.85	2	14.03	13.85	8	8,132	0.10%
2019/07/25	1	13.40	5	13.50	13.40	-4	7,599	-0.05%
2019/07/22	5	13.30	1	13.40	13.60	4	7,202	0.06%
2019/07/19	5	13.25	1	13.40	13.05	4	7,063	0.06%
2019/07/18	1	13.45	0	0.00	13.05	1	7,084	0.01%
2019/07/17	0	0.00	1	12.80	13.30	-1	7,012	-0.01%
2019/07/15	4	12.61	22	12.63	12.65	-18	6,514	-0.28%
2019/07/12	17	12.28	0	0.00	12.15	17	6,223	0.27%
2019/06/25	2	11.90	21	12.30	11.80	-19	8,900	-0.21%
2019/06/19	10	11.75	112	11.97	11.85	-102	9,136	-1.12%	大賣/鉅額交易
2019/06/18	10	11.45	0	0.00	11.40	10	9,141	0.11%
2019/06/14	10	11.75	5	11.80	11.65	5	9,679	0.05%
2019/06/13	105	11.80	0	0.00	11.75	105	9,785	1.07%	大買/鉅額交易
2019/06/12	10	11.60	10	11.60	11.65	0	9,772	0.00%
2019/06/11	2	11.85	0	0.00	11.90	2	9,632	0.02%
2019/05/28	0	0.00	2	10.80	10.85	-2	9,808	-0.02%
2019/05/27	0	0.00	36	10.75	10.70	-36	9,963	-0.36%
2019/05/15	0	0.00	5	12.10	12.15	-5	11,275	-0.04%
2019/05/10	5	12.25	0	0.00	11.75	5	11,519	0.04%
2019/05/02	0	0.00	5	12.55	12.95	-5	11,512	-0.04%
2019/04/30	5	12.30	0	0.00	12.50	5	11,828	0.04%
2019/04/29	2	12.50	0	0.00	12.50	2	11,953	0.02%
2019/04/26	18	13.25	0	0.00	13.15	18	11,857	0.15%
2019/04/25	18	13.35	6	13.40	13.40	12	11,981	0.10%
2019/04/18	0	0.00	1	13.75	13.55	-1	13,033	-0.01%
2019/04/15	1	14.00	0	0.00	14.00	1	14,559	0.01%
2019/04/11	6	14.63	0	0.00	14.15	6	14,573	0.04%
2019/04/10	6	14.88	1	14.60	14.60	5	14,472	0.03%
2019/04/09	5	15.80	5	14.85	14.80	0	14,352	0.00%
2019/04/03	17	13.84	12	14.04	13.95	5	13,527	0.04%
2019/04/01	0	0.00	5	13.35	13.40	-5	13,529	-0.04%
2019/03/28	5	13.10	0	0.00	13.05	5	13,781	0.04%
2019/03/22	0	0.00	10	14.50	14.10	-10	13,772	-0.07%
2019/03/21	0	0.00	2	14.35	14.15	-2	13,846	-0.01%
2019/03/20	0	0.00	35	14.29	14.30	-35	13,962	-0.25%
2019/03/18	2	13.98	0	0.00	13.85	2	14,141	0.01%
2019/03/13	10	13.50	0	0.00	13.40	10	16,657	0.06%
2019/03/12	20	13.65	0	0.00	13.50	20	16,897	0.12%
2019/03/05	10	14.15	0	0.00	14.00	10	17,887	0.06%
2019/02/26	3	14.35	8	14.24	14.00	-5	18,108	-0.03%
2019/02/22	5	14.00	0	0.00	14.05	5	18,265	0.03%
2019/02/21	0	0.00	3	13.90	14.00	-3	18,374	-0.02%
2019/02/20	2	14.48	0	0.00	14.20	2	18,544	0.01%
2019/02/19	10	14.35	5	14.30	14.40	5	18,906	0.03%
2019/02/15	10	14.55	0	0.00	14.10	10	19,524	0.05%
2019/02/14	50	13.95	15	14.13	14.10	35	19,259	0.18%
2019/02/13	10	13.95	11	14.12	13.65	-1	18,769	-0.01%
2019/02/12	1	13.80	0	0.00	13.90	1	18,572	0.01%
2019/01/24	5	13.40	0	0.00	13.25	5	18,874	0.03%
2019/01/22	5	13.50	0	0.00	13.10	5	19,032	0.03%
2019/01/18	0	0.00	5	13.85	13.90	-5	18,513	-0.03%
2019/01/17	0	0.00	50	14.15	13.75	-50	18,514	-0.27%
2019/01/16	100	14.05	0	0.00	13.90	100	18,396	0.54%
2019/01/15	65	13.93	30	13.93	13.65	35	18,118	0.19%
2019/01/14	10	13.25	0	0.00	13.45	10	17,558	0.06%
2019/01/10	15	14.07	0	0.00	13.45	15	17,403	0.09%
2019/01/09	1	14.10	19	14.12	14.00	-18	17,156	-0.10%
2019/01/08	20	14.44	5	14.50	14.55	15	16,910	0.09%
2019/01/07	0	0.00	88	14.28	14.40	-88	16,250	-0.54%
2019/01/03	2	13.45	0	0.00	13.45	2	15,492	0.01%
2018/12/28	5	13.15	0	0.00	13.10	5	15,350	0.03%
2018/12/27	5	13.65	0	0.00	13.05	5	15,497	0.03%
2018/12/25	0	0.00	15	12.75	13.50	-15	15,415	-0.10%
2018/12/24	0	0.00	10	13.20	13.15	-10	15,171	-0.07%
2018/12/21	21	12.85	1	12.70	13.20	20	14,973	0.13%
2018/12/19	10	12.50	0	0.00	12.30	10	14,834	0.07%
2018/12/14	0	0.00	150	12.45	12.60	-150	15,534	-0.97%	大賣/鉅額交易
2018/12/13	2	12.40	3	12.85	12.25	-1	15,407	-0.01%
2018/12/12	0	0.00	2	13.05	12.90	-2	15,294	-0.01%
2018/12/11	130	13.54	125	13.27	12.90	5	15,285	0.03%	大買/大賣/
2018/12/10	84	13.94	20	13.76	13.60	64	15,357	0.42%
2018/12/06	65	14.07	65	13.86	12.50	0	14,332	0.00%
2018/12/04	0	0.00	65	13.36	13.20	-65	14,467	-0.45%
2018/12/03	10	12.95	3	13.10	12.85	7	14,798	0.05%
2018/11/29	0	0.00	4	12.45	12.10	-4	16,645	-0.02%
2018/11/27	2	12.75	2	12.90	12.90	0	16,444	0.00%
2018/11/26	6	12.50	11	12.77	12.55	-5	16,484	-0.03%
2018/11/22	23	12.63	0	0.00	12.30	23	16,605	0.14%
2018/11/19	1	13.35	9	13.05	13.15	-8	16,536	-0.05%
2018/11/16	22	13.00	2	12.95	13.00	20	16,487	0.12%
2018/11/15	9	12.11	0	0.00	12.50	9	16,133	0.06%
2018/11/12	0	0.00	22	10.46	10.65	-22	18,723	-0.12%
2018/11/08	20	10.85	0	0.00	10.50	20	20,407	0.10%
2018/11/07	0	0.00	4	10.50	10.60	-4	20,800	-0.02%
2018/11/02	0	0.00	5	10.65	10.30	-5	20,935	-0.02%
2018/11/01	4	10.63	0	0.00	10.65	4	20,773	0.02%
2018/10/30	3	9.78	3	9.85	9.86	0	20,460	0.00%
2018/10/17	0	0.00	1	10.60	10.35	-1	19,788	-0.01%
2018/10/16	0	0.00	26	10.67	10.45	-26	19,689	-0.13%
2018/10/15	27	10.50	3	10.40	10.30	24	19,541	0.12%
2018/10/12	0	0.00	1	10.20	10.40	-1	19,446	-0.01%
2018/10/08	5	11.00	0	0.00	11.15	5	19,037	0.03%
2018/10/04	5	11.53	2	11.90	11.50	3	18,673	0.02%
2018/09/25	5	12.30	0	0.00	12.55	5	17,762	0.03%
2018/09/21	1	12.65	2	12.70	12.45	-1	17,549	-0.01%
2018/09/20	2	12.55	3	12.05	12.25	-1	17,320	-0.01%
2018/09/19	0	0.00	4	13.70	13.05	-4	16,795	-0.02%
2018/09/18	91	13.37	20	13.35	13.30	71	16,584	0.43%
2018/09/17	8	13.45	41	13.50	13.50	-33	16,401	-0.20%
2018/09/14	41	13.77	62	13.86	14.00	-21	16,153	-0.13%
2018/09/13	4	12.83	14	13.04	13.20	-10	15,673	-0.06%
2018/09/12	6	13.38	0	0.00	13.20	6	15,263	0.04%
2018/09/11	0	0.00	49	13.25	13.90	-49	14,759	-0.33%
2018/09/10	85	13.35	9	13.08	13.05	76	14,108	0.54%
2018/09/07	19	14.63	60	14.64	14.45	-41	13,489	-0.30%
2018/09/06	66	14.50	19	15.42	14.70	47	12,912	0.36%
2018/09/05	17	16.57	116	16.31	15.10	-99	12,083	-0.82%	大賣/
2018/09/04	0	0.00	1	16.20	16.05	-1	10,813	-0.01%
2018/09/03	3	16.05	4	16.33	15.65	-1	10,756	-0.01%
2018/08/30	119	16.18	19	16.48	16.00	100	10,548	0.95%	大買/
2018/08/29	6	15.73	0	0.00	16.10	6	10,415	0.06%
2018/08/28	12	15.30	202	15.30	15.20	-190	10,336	-1.84%	大賣/鉅額交易
2018/08/27	300	14.76	109	15.04	15.10	191	10,217	1.87%	大買/大賣/鉅額交易
2018/08/24	70	15.15	23	15.52	15.05	47	10,035	0.47%
2018/08/23	23	15.72	24	15.92	16.00	-1	9,818	-0.01%
2018/08/22	18	15.03	28	15.29	15.05	-10	9,524	-0.10%
2018/08/21	33	15.13	29	15.08	15.30	4	9,321	0.04%
2018/08/20	6	14.28	68	13.89	14.20	-62	7,900	-0.78%
2018/08/17	18	14.07	13	14.07	14.30	5	6,493	0.08%
2018/08/16	39	12.45	8	12.54	13.00	31	5,438	0.57%
2018/08/15	10	12.06	41	11.96	12.20	-31	4,606	-0.67%
2018/08/14	50	10.90	50	11.15	11.25	0	3,657	0.00%
2018/08/09	0	0.00	1	10.15	10.10	-1	2,813	-0.04%
2018/08/07	13	10.05	12	9.99	9.95	1	2,805	0.04%
2018/08/01	0	0.00	5	9.82	9.81	-5	2,785	-0.18%
2018/06/22	5	10.10	15	10.10	10.05	-10	2,749	-0.36%
2018/06/15	0	0.00	47	10.35	10.40	-47	2,595	-1.81%
2018/06/13	44	10.55	0	0.00	10.25	44	2,509	1.75%
2018/06/12	3	10.80	0	0.00	10.60	3	2,438	0.12%
2018/06/08	10	10.15	9	10.25	10.10	1	2,261	0.04%
2018/05/18	0	0.00	0.1	9.00	9.03	-0.1	1,890	-0.01%
2018/05/07	0	0.00	5	9.40	9.41	-5	1,984	-0.25%
2018/04/19	2	10.05	0	0.00	10.00	2	2,245	0.09%
2018/04/13	7	10.21	0	0.00	10.10	7	2,454	0.29%
2018/04/12	2	10.10	1	10.10	10.00	1	2,602	0.04%
2018/03/29	0	0.00	2	9.98	9.83	-2	2,842	-0.07%
2018/03/13	1	9.90	0	0.00	9.85	1	3,952	0.03%
2018/03/09	0	0.00	3	9.60	9.64	-3	4,050	-0.07%
2018/03/06	0	0.00	10	9.42	9.41	-10	4,230	-0.24%
2018/03/05	0	0.00	25	9.34	9.31	-25	4,342	-0.58%
2018/02/23	3	9.48	0	0.00	9.40	3	4,775	0.06%
2018/02/09	10	8.60	0	0.00	8.60	10	4,999	0.20%
2018/02/05	0	0.00	2	9.99	10.00	-2	5,214	-0.04%
2018/02/01	0	0.00	0.6	10.20	10.25	-0.6	5,371	-0.01%
2018/01/11	0	0.00	10	10.40	10.45	-10	6,785	-0.15%
2018/01/05	10	10.70	0	0.00	10.75	10	6,339	0.16%